Cohen & Steers Infrastructure Fund Inc (UTF) Exchange: NYSE

Data as of May 17, 2022

$25.13 ($-0.51) -1.99%

Cohen & Steers Infrastructure Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Infrastructure Fund Inc.
Daily Information Data
Date May 17, 2022
Open $25.14
Previous Close $25.13
High $26.10
Low $25.11
Adjusted Open $25.14
Previous Adjusted Close $25.13
Adjusted High $26.10
Adjusted Low $25.11

About Cohen & Steers Infrastructure Fund Inc (UTF)

Cohen & Steers Infrastructure Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is total return with emphasis on income. In pursuing total return, the Fund seeks both capital appreciation and current income. The Fund's investment manager is Cohen & Steers Capital Management, Inc. The Fund's co-administrator and custodian is State Street Bank and Trust Company.

Historical Stock Data for Cohen & Steers Infrastructure Fund Inc (UTF)

Date Open High Low Close Adj.Close Volume
2022-05-11 $25.14 $26.10 $25.11 $25.13 $25.13 248,643
2022-05-10 $26.22 $26.40 $25.45 $25.64 $25.64 184,564
2022-05-09 $26.60 $26.71 $26.11 $26.20 $26.04 211,364
2022-05-06 $27.06 $27.20 $26.62 $26.77 $26.61 204,583
2022-05-05 $27.46 $27.50 $26.90 $27.15 $26.99 125,233
2022-05-04 $27.14 $27.67 $27.07 $27.60 $27.43 101,400
2022-05-03 $26.73 $27.31 $26.73 $27.04 $26.88 128,944
2022-05-02 $27.14 $27.96 $26.58 $26.70 $26.54 209,106
2022-04-29 $27.73 $27.77 $27.01 $27.03 $26.87 165,906
2022-04-28 $27.48 $27.72 $27.29 $27.72 $27.55 114,169
2022-04-27 $27.39 $27.75 $27.21 $27.28 $27.12 116,171
2022-04-26 $27.68 $27.84 $27.38 $27.44 $27.28 122,522
2022-04-25 $28.10 $28.19 $27.27 $27.81 $27.64 187,811
2022-04-22 $28.94 $29.00 $28.17 $28.19 $28.02 166,561
2022-04-21 $29.49 $29.49 $29.00 $29.05 $28.88 126,958
2022-04-20 $29.14 $29.48 $29.02 $29.35 $29.17 144,273
2022-04-19 $28.58 $29.10 $28.53 $29.06 $28.89 117,749
2022-04-18 $28.50 $28.81 $28.49 $28.65 $28.48 148,724
2022-04-14 $28.61 $28.69 $28.43 $28.49 $28.32 88,775
2022-04-13 $28.73 $28.83 $28.60 $28.68 $28.51 99,330
2022-04-12 $28.61 $28.97 $28.53 $28.66 $28.49 134,027
2022-04-11 $29.00 $29.05 $28.70 $28.78 $28.45 95,732
2022-04-08 $28.99 $29.16 $28.92 $29.06 $28.73 141,373
2022-04-07 $28.79 $28.90 $28.60 $28.82 $28.49 84,295
2022-04-06 $28.80 $28.94 $28.59 $28.77 $28.44 109,896
2022-04-05 $28.87 $29.14 $28.72 $28.81 $28.48 144,919
2022-04-04 $28.92 $28.97 $28.77 $28.91 $28.58 148,109
2022-04-01 $28.88 $29.14 $28.73 $29.10 $28.77 127,578
2022-03-31 $28.96 $29.09 $28.70 $28.95 $28.62 155,863
2022-03-30 $28.57 $28.80 $28.50 $28.78 $28.45 118,632
2022-03-29 $29.04 $29.06 $28.37 $28.54 $28.21 216,727
2022-03-28 $28.48 $29.13 $28.43 $28.96 $28.63 231,005
2022-03-25 $28.38 $28.65 $28.22 $28.52 $28.20 181,405
2022-03-24 $27.84 $28.30 $27.78 $28.23 $27.91 157,093
2022-03-23 $27.50 $27.96 $27.50 $27.80 $27.48 220,591
2022-03-22 $27.51 $27.72 $27.46 $27.46 $27.15 140,842
2022-03-21 $27.25 $27.62 $27.25 $27.60 $27.29 158,016
2022-03-18 $27.04 $27.48 $27.04 $27.42 $27.11 146,851
2022-03-17 $26.93 $27.36 $26.93 $27.28 $26.97 91,822
2022-03-16 $26.79 $27.04 $26.74 $26.98 $26.67 103,903
2022-03-15 $26.59 $26.88 $26.50 $26.74 $26.44 138,150
2022-03-14 $26.95 $27.16 $26.62 $26.69 $26.23 117,602
2022-03-11 $27.14 $27.24 $26.95 $27.07 $26.61 97,675
2022-03-10 $26.84 $27.01 $26.66 $27.01 $26.55 121,509
2022-03-09 $27.01 $27.16 $26.77 $26.79 $26.33 108,426
2022-03-08 $26.91 $27.41 $26.76 $26.87 $26.41 191,875
2022-03-07 $27.25 $27.32 $26.88 $26.96 $26.50 122,272
2022-03-04 $27.10 $27.39 $27.10 $27.30 $26.83 90,574
2022-03-03 $27.42 $27.49 $27.21 $27.27 $26.80 111,096
2022-03-02 $27.04 $27.33 $26.89 $27.31 $26.84 199,883
2022-03-01 $27.08 $27.11 $26.68 $26.89 $26.43 226,675
2022-02-28 $26.04 $27.03 $26.04 $26.97 $26.51 257,034
2022-02-25 $25.96 $26.37 $25.92 $26.34 $25.89 153,141
2022-02-24 $25.00 $25.76 $24.91 $25.76 $25.32 222,705
2022-02-23 $25.51 $25.76 $25.32 $25.40 $24.97 238,380
2022-02-22 $26.10 $26.19 $25.29 $25.55 $25.11 208,856
2022-02-18 $26.26 $26.42 $26.10 $26.20 $25.75 110,987
2022-02-17 $26.09 $26.37 $26.03 $26.23 $25.78 113,854
2022-02-16 $26.06 $26.33 $26.01 $26.32 $25.87 137,968
2022-02-15 $26.49 $26.65 $26.02 $26.06 $25.62 184,811
2022-02-14 $26.92 $27.06 $26.43 $26.51 $25.90 176,780
2022-02-11 $26.69 $27.22 $26.69 $26.87 $26.26 158,557
2022-02-10 $27.38 $27.54 $26.66 $26.75 $26.14 203,930
2022-02-09 $27.31 $27.63 $27.31 $27.52 $26.89 136,357
2022-02-08 $27.27 $27.27 $27.07 $27.17 $26.55 98,758
2022-02-07 $27.34 $27.47 $27.07 $27.13 $26.51 160,509
2022-02-04 $27.40 $27.46 $27.02 $27.27 $26.65 148,451
2022-02-03 $27.47 $27.64 $27.33 $27.44 $26.81 185,231
2022-02-02 $27.37 $27.63 $27.27 $27.58 $26.95 173,895
2022-02-01 $27.24 $27.48 $27.17 $27.27 $26.65 183,968
2022-01-31 $26.49 $27.17 $26.36 $27.17 $26.55 219,920
2022-01-28 $26.26 $26.51 $26.01 $26.50 $25.89 175,680
2022-01-27 $26.23 $26.59 $26.14 $26.16 $25.56 230,961
2022-01-26 $26.02 $26.33 $25.81 $26.14 $25.54 302,023
2022-01-25 $25.18 $26.11 $24.81 $25.87 $25.28 452,044
2022-01-24 $25.50 $25.56 $24.25 $25.43 $24.85 749,895
2022-01-21 $26.75 $26.77 $25.76 $25.86 $25.27 331,295
2022-01-20 $27.05 $27.35 $26.80 $26.81 $26.20 161,862
2022-01-19 $27.27 $27.47 $26.94 $26.95 $26.33 224,836
2022-01-18 $27.50 $27.55 $27.15 $27.24 $26.62 204,574
2022-01-14 $27.56 $27.77 $27.44 $27.54 $26.91 167,016
2022-01-13 $27.99 $28.14 $27.73 $27.76 $27.13 146,151
2022-01-12 $28.10 $28.17 $27.96 $27.98 $27.34 112,512
2022-01-11 $28.00 $28.07 $27.80 $27.99 $27.35 149,264
2022-01-10 $28.30 $28.30 $27.96 $28.19 $27.39 218,609
2022-01-07 $28.19 $28.39 $27.98 $28.35 $27.55 121,831
2022-01-06 $28.26 $28.29 $28.00 $28.10 $27.31 178,040
2022-01-05 $28.59 $28.77 $28.23 $28.23 $27.43 144,862
2022-01-04 $28.92 $28.92 $28.62 $28.65 $27.84 187,033
2022-01-03 $28.54 $29.18 $28.25 $28.92 $28.10 438,737
2021-12-31 $28.26 $28.50 $28.19 $28.50 $27.69 132,945
2021-12-30 $28.07 $28.16 $27.95 $28.15 $27.35 135,184
2021-12-29 $27.99 $28.14 $27.90 $28.05 $27.26 126,114
2021-12-28 $27.80 $28.05 $27.77 $27.90 $27.11 129,051
2021-12-27 $27.65 $27.88 $27.63 $27.77 $26.99 172,330
2021-12-23 $27.64 $27.75 $27.60 $27.63 $26.85 98,661
2021-12-22 $27.42 $27.63 $27.42 $27.57 $26.79 108,134
2021-12-21 $27.39 $27.56 $27.23 $27.44 $26.66 146,492
2021-12-20 $27.20 $27.39 $27.06 $27.26 $26.49 187,044
2021-12-17 $27.63 $27.75 $27.44 $27.45 $26.67 101,599
2021-12-16 $27.92 $28.19 $27.72 $27.73 $26.95 153,303
2021-12-15 $27.43 $27.97 $27.31 $27.95 $27.16 181,478
2021-12-14 $27.36 $27.60 $27.34 $27.39 $26.62 121,410
2021-12-13 $27.58 $27.69 $27.50 $27.63 $26.70 145,215
2021-12-10 $27.66 $27.87 $27.56 $27.68 $26.75 173,892
2021-12-09 $27.61 $27.77 $27.55 $27.57 $26.64 159,355
2021-12-08 $27.71 $27.89 $27.70 $27.79 $26.85 126,258
2021-12-07 $27.60 $27.92 $27.60 $27.78 $26.84 156,563
2021-12-06 $27.34 $27.60 $27.31 $27.49 $26.56 196,196
2021-12-03 $27.53 $27.59 $27.29 $27.35 $26.43 149,688
2021-12-02 $27.51 $27.74 $27.50 $27.50 $26.57 176,996
2021-12-01 $28.06 $28.29 $27.52 $27.61 $26.68 221,290
2021-11-30 $28.10 $28.15 $27.81 $27.86 $26.92 180,884
2021-11-29 $27.91 $28.11 $27.82 $28.09 $27.14 153,783
2021-11-26 $27.82 $27.95 $27.72 $27.90 $26.96 98,771
2021-11-24 $27.99 $28.11 $27.91 $28.03 $27.08 144,517
2021-11-23 $28.03 $28.10 $27.85 $28.02 $27.08 175,696
2021-11-22 $27.80 $28.07 $27.75 $27.92 $26.98 181,692
2021-11-19 $27.79 $27.83 $27.64 $27.69 $26.76 121,923
2021-11-18 $28.05 $28.15 $27.85 $27.87 $26.93 126,881
2021-11-17 $28.32 $28.34 $27.98 $28.04 $27.09 171,440
2021-11-16 $28.74 $28.83 $28.30 $28.38 $27.42 137,560
2021-11-15 $28.89 $28.95 $28.70 $28.82 $27.70 160,571
2021-11-12 $28.73 $28.97 $28.61 $28.90 $27.77 143,781
2021-11-11 $28.95 $28.95 $28.67 $28.77 $27.65 100,616
2021-11-10 $28.70 $28.90 $28.60 $28.89 $27.76 144,850
2021-11-09 $28.38 $28.76 $28.26 $28.70 $27.58 153,849
2021-11-08 $28.48 $28.50 $28.17 $28.44 $27.33 208,670
2021-11-05 $28.12 $28.34 $28.12 $28.29 $27.19 95,696
2021-11-04 $28.43 $28.48 $27.99 $28.10 $27.01 175,047
2021-11-03 $28.47 $28.56 $28.30 $28.43 $27.32 81,907
2021-11-02 $28.55 $28.57 $28.30 $28.39 $27.28 129,849
2021-11-01 $28.42 $28.58 $28.40 $28.52 $27.41 122,188
2021-10-29 $28.38 $28.46 $28.25 $28.42 $27.31 153,421
2021-10-28 $28.10 $28.38 $28.10 $28.37 $27.26 108,068
2021-10-27 $28.29 $28.35 $28.00 $28.06 $26.97 143,686
2021-10-26 $28.15 $28.30 $28.13 $28.16 $27.06 106,028
2021-10-25 $28.18 $28.32 $28.03 $28.13 $27.03 110,936
2021-10-22 $28.09 $28.27 $28.00 $28.20 $27.10 81,935
2021-10-21 $28.14 $28.27 $27.87 $27.98 $26.89 115,441
2021-10-20 $27.97 $28.27 $27.84 $28.13 $27.03 114,724
2021-10-19 $27.81 $28.00 $27.75 $27.88 $26.79 109,192
2021-10-18 $27.74 $27.96 $27.69 $27.83 $26.75 105,107
2021-10-15 $27.87 $27.99 $27.82 $27.87 $26.78 91,409
2021-10-14 $27.71 $27.91 $27.61 $27.77 $26.69 122,259
2021-10-13 $27.49 $27.67 $27.39 $27.60 $26.52 86,566
2021-10-12 $27.51 $27.65 $27.31 $27.52 $26.45 121,077
2021-10-11 $27.76 $27.80 $27.59 $27.70 $26.47 127,307
2021-10-08 $27.88 $28.00 $27.70 $27.81 $26.58 110,452
2021-10-07 $27.81 $28.08 $27.71 $27.92 $26.68 123,135
2021-10-06 $27.34 $27.89 $27.18 $27.78 $26.55 136,566
2021-10-05 $27.35 $27.58 $27.35 $27.41 $26.19 107,358
2021-10-04 $27.15 $27.38 $27.06 $27.28 $26.07 127,067
2021-10-01 $27.12 $27.31 $26.92 $27.23 $26.02 118,261
2021-09-30 $27.18 $27.38 $26.95 $27.10 $25.90 162,576
2021-09-29 $27.01 $27.15 $26.60 $26.98 $25.78 249,310
2021-09-28 $27.26 $27.30 $26.85 $26.97 $25.77 177,082
2021-09-27 $27.60 $27.77 $27.40 $27.44 $26.22 153,588
2021-09-24 $27.78 $27.85 $27.58 $27.68 $26.45 95,335
2021-09-23 $27.65 $27.89 $27.65 $27.74 $26.51 119,161
2021-09-22 $27.63 $27.83 $27.59 $27.65 $26.42 161,211
2021-09-21 $27.47 $27.80 $27.47 $27.53 $26.31 125,015
2021-09-20 $27.89 $27.99 $27.22 $27.43 $26.21 290,974
2021-09-17 $28.44 $28.44 $28.14 $28.18 $26.93 129,495
2021-09-16 $28.37 $28.57 $28.20 $28.41 $27.15 162,867
2021-09-15 $28.40 $28.50 $28.28 $28.43 $27.17 154,911
2021-09-14 $28.58 $28.69 $28.30 $28.41 $27.15 170,201
2021-09-13 $28.66 $28.99 $28.60 $28.80 $27.37 131,369
2021-09-10 $29.05 $29.36 $28.50 $28.50 $27.09 159,544
2021-09-09 $29.10 $29.18 $29.01 $29.03 $27.59 121,006
2021-09-08 $29.18 $29.37 $29.09 $29.18 $27.73 140,613
2021-09-07 $29.61 $29.61 $29.20 $29.26 $27.81 148,328
2021-09-03 $29.48 $29.55 $29.36 $29.55 $28.09 92,215
2021-09-02 $29.46 $29.46 $29.31 $29.43 $27.97 115,543
2021-09-01 $29.17 $29.46 $28.93 $29.41 $27.95 119,759
2021-08-31 $29.28 $29.33 $29.02 $29.10 $27.66 189,447
2021-08-30 $28.85 $29.19 $28.72 $29.19 $27.74 188,540
2021-08-27 $28.71 $28.89 $28.60 $28.83 $27.40 161,783
2021-08-26 $28.65 $28.65 $28.36 $28.55 $27.14 103,237
2021-08-25 $28.75 $28.75 $28.52 $28.57 $27.15 135,254
2021-08-24 $28.69 $28.75 $28.47 $28.71 $27.29 171,509
2021-08-23 $28.53 $28.66 $28.50 $28.62 $27.20 173,791
2021-08-20 $28.14 $28.53 $28.07 $28.38 $26.97 128,594
2021-08-19 $28.35 $28.49 $28.05 $28.10 $26.71 198,280
2021-08-18 $28.50 $28.70 $28.36 $28.48 $27.07 108,852
2021-08-17 $29.09 $29.12 $28.55 $28.60 $27.18 177,365
2021-08-16 $29.80 $29.80 $29.16 $29.20 $27.60 274,536
2021-08-13 $29.77 $29.85 $29.68 $29.83 $28.20 129,793
2021-08-12 $29.82 $29.82 $29.55 $29.62 $28.00 131,862
2021-08-11 $29.41 $29.81 $29.24 $29.80 $28.17 198,980
2021-08-10 $28.95 $29.36 $28.92 $29.33 $27.73 131,388
2021-08-09 $28.96 $29.00 $28.78 $28.90 $27.32 115,269
2021-08-06 $28.80 $29.05 $28.73 $29.05 $27.46 89,055
2021-08-05 $28.65 $28.80 $28.59 $28.73 $27.16 92,796
2021-08-04 $28.37 $28.60 $28.14 $28.60 $27.04 193,176
2021-08-03 $28.51 $28.58 $28.35 $28.36 $26.81 117,448
2021-08-02 $28.42 $28.60 $28.35 $28.52 $26.96 109,466
2021-07-30 $28.26 $28.49 $28.14 $28.33 $26.78 159,455
2021-07-29 $27.98 $28.24 $27.98 $28.23 $26.69 126,648
2021-07-28 $27.92 $28.05 $27.83 $27.95 $26.42 173,591
2021-07-27 $28.02 $28.19 $27.90 $27.92 $26.39 92,688
2021-07-26 $28.42 $28.50 $27.98 $28.09 $26.55 132,888
2021-07-23 $28.21 $28.49 $28.05 $28.42 $26.87 160,436
2021-07-22 $27.85 $28.07 $27.81 $28.01 $26.48 98,560
2021-07-21 $27.93 $28.02 $27.80 $27.82 $26.30 118,647
2021-07-20 $27.60 $28.14 $27.60 $27.97 $26.44 99,565
2021-07-19 $28.00 $28.00 $27.34 $27.63 $26.12 207,521
2021-07-16 $28.19 $28.28 $28.11 $28.13 $26.59 97,347
2021-07-15 $28.35 $28.45 $28.15 $28.20 $26.66 101,439
2021-07-14 $28.47 $28.47 $28.13 $28.35 $26.80 99,596
2021-07-13 $28.41 $28.56 $28.28 $28.36 $26.81 136,795
2021-07-12 $28.40 $28.56 $28.28 $28.44 $26.74 174,879
2021-07-09 $28.02 $28.55 $28.02 $28.38 $26.68 127,320
2021-07-08 $28.00 $28.03 $27.75 $28.00 $26.33 150,218
2021-07-07 $28.13 $28.32 $28.10 $28.19 $26.50 126,957
2021-07-06 $28.60 $28.60 $28.02 $28.19 $26.50 209,828
2021-07-02 $28.25 $28.50 $28.23 $28.48 $26.78 91,868
2021-07-01 $28.82 $28.87 $28.15 $28.15 $26.47 179,231
2021-06-30 $28.68 $28.75 $28.32 $28.69 $26.97 216,388
2021-06-29 $28.73 $28.73 $28.33 $28.56 $26.85 141,277
2021-06-28 $28.30 $28.65 $28.11 $28.64 $26.93 177,806
2021-06-25 $27.90 $28.17 $27.84 $28.14 $26.46 121,900
2021-06-24 $27.75 $27.97 $27.72 $27.85 $26.18 145,866
2021-06-23 $27.89 $27.91 $27.67 $27.72 $26.06 146,473
2021-06-22 $27.77 $28.04 $27.65 $27.96 $26.29 148,978
2021-06-21 $27.30 $27.81 $27.24 $27.65 $26.00 182,694
2021-06-18 $27.99 $28.10 $26.55 $27.37 $25.73 639,226
2021-06-17 $28.37 $28.47 $28.03 $28.11 $26.43 196,056
2021-06-16 $28.74 $28.83 $28.35 $28.43 $26.73 138,291
2021-06-15 $29.11 $29.20 $28.77 $28.83 $27.11 187,532
2021-06-14 $29.28 $29.32 $29.13 $29.27 $27.37 157,461
2021-06-11 $29.25 $29.33 $29.06 $29.17 $27.28 102,775
2021-06-10 $29.40 $29.53 $29.10 $29.20 $27.31 142,526
2021-06-09 $29.09 $29.30 $29.06 $29.22 $27.33 246,954
2021-06-08 $29.09 $29.25 $29.00 $29.03 $27.15 131,069
2021-06-07 $29.15 $29.25 $29.00 $29.09 $27.20 149,821
2021-06-04 $29.07 $29.27 $29.00 $29.11 $27.22 108,569
2021-06-03 $29.10 $29.35 $28.93 $29.07 $27.19 155,728
2021-06-02 $28.93 $29.44 $28.76 $29.20 $27.31 156,878
2021-06-01 $29.56 $29.59 $28.88 $28.92 $27.05 194,863
2021-05-28 $29.33 $29.69 $29.31 $29.33 $27.43 186,317
2021-05-27 $28.93 $29.34 $28.93 $29.23 $27.34 158,034
2021-05-26 $28.79 $29.12 $28.69 $28.96 $27.08 143,528
2021-05-25 $28.66 $28.90 $28.53 $28.64 $26.78 110,388
2021-05-24 $28.43 $28.73 $28.43 $28.71 $26.85 146,887
2021-05-21 $28.38 $28.48 $28.25 $28.42 $26.58 101,764
2021-05-20 $28.00 $28.38 $27.90 $28.25 $26.42 118,079
2021-05-19 $28.48 $28.52 $27.86 $28.00 $26.18 188,404
2021-05-18 $28.52 $28.66 $28.36 $28.52 $26.67 104,791
2021-05-17 $28.48 $28.70 $28.27 $28.69 $26.83 117,804
2021-05-14 $28.49 $28.50 $28.34 $28.40 $26.56 156,141
2021-05-13 $28.22 $28.48 $28.10 $28.35 $26.51 217,656
2021-05-12 $28.84 $28.85 $28.07 $28.15 $26.33 243,197
2021-05-11 $29.06 $29.24 $28.76 $28.92 $27.05 170,155
2021-05-10 $29.43 $29.67 $29.07 $29.67 $27.60 199,363
2021-05-07 $29.17 $29.40 $29.13 $29.31 $27.26 201,132
2021-05-06 $28.96 $29.21 $28.62 $29.15 $27.12 146,494
2021-05-05 $28.93 $28.93 $28.67 $28.80 $26.79 152,000
2021-05-04 $29.08 $29.20 $28.57 $28.77 $26.76 321,819
2021-05-03 $29.80 $29.85 $29.20 $29.23 $27.19 320,522
2021-04-30 $29.34 $29.83 $29.26 $29.70 $27.63 254,759
2021-04-29 $28.96 $29.43 $28.93 $29.26 $27.22 168,898
2021-04-28 $28.71 $29.02 $28.71 $28.90 $26.88 214,752
2021-04-27 $28.65 $28.86 $28.55 $28.67 $26.67 191,369
2021-04-26 $29.21 $29.23 $28.52 $28.58 $26.58 186,956
2021-04-23 $28.68 $28.98 $28.68 $28.97 $26.95 112,632
2021-04-22 $28.82 $28.82 $28.58 $28.67 $26.67 204,954
2021-04-21 $28.85 $29.09 $28.61 $28.77 $26.76 196,841
2021-04-20 $28.95 $29.13 $28.42 $28.69 $26.69 315,737
2021-04-19 $29.51 $29.54 $28.96 $29.07 $27.04 245,713
2021-04-16 $29.41 $29.95 $29.30 $29.51 $27.45 330,370
2021-04-15 $29.25 $29.36 $29.15 $29.33 $27.28 205,152
2021-04-14 $29.05 $29.41 $29.05 $29.16 $27.12 174,271
2021-04-13 $29.11 $29.26 $28.97 $29.18 $27.14 162,252
2021-04-12 $28.97 $29.50 $28.91 $29.31 $27.12 286,610
2021-04-09 $28.99 $29.25 $28.95 $29.11 $26.93 170,245
2021-04-08 $29.42 $29.42 $28.78 $28.85 $26.69 349,124
2021-04-07 $28.98 $29.38 $28.96 $29.26 $27.07 277,232
2021-04-06 $28.66 $29.07 $28.61 $28.90 $26.74 263,066
2021-04-05 $28.30 $28.86 $28.30 $28.66 $26.52 483,620
2021-04-01 $28.09 $28.37 $28.02 $28.25 $26.14 289,570
2021-03-31 $27.46 $27.98 $27.37 $27.93 $25.84 423,079
2021-03-30 $27.32 $27.40 $26.86 $27.30 $25.26 245,477
2021-03-29 $27.10 $27.41 $27.10 $27.38 $25.33 224,079
2021-03-26 $27.14 $27.15 $26.84 $27.10 $25.08 278,395
2021-03-25 $26.94 $27.11 $26.84 $27.11 $25.08 243,376
2021-03-24 $26.90 $27.10 $26.81 $26.95 $24.94 231,214
2021-03-23 $26.62 $26.86 $26.60 $26.77 $24.77 204,856
2021-03-22 $26.15 $26.60 $26.15 $26.56 $24.58 153,791
2021-03-19 $25.94 $26.17 $25.85 $26.12 $24.17 144,682
2021-03-18 $26.06 $26.08 $25.87 $26.02 $24.08 146,548
2021-03-17 $25.95 $26.13 $25.85 $25.94 $24.00 116,488
2021-03-16 $26.40 $26.46 $25.91 $25.97 $24.03 447,821
2021-03-15 $26.48 $26.67 $26.45 $26.53 $24.40 236,916
2021-03-12 $26.49 $26.62 $26.36 $26.48 $24.36 163,471
2021-03-11 $26.39 $26.64 $26.34 $26.36 $24.25 187,938
2021-03-10 $26.39 $26.64 $26.21 $26.27 $24.16 168,686
2021-03-09 $26.33 $26.61 $26.12 $26.35 $24.24 166,074
2021-03-08 $26.44 $26.69 $26.00 $26.06 $23.97 236,635
2021-03-05 $25.54 $26.40 $25.40 $26.27 $24.16 242,275
2021-03-04 $25.73 $25.90 $25.14 $25.43 $23.39 253,583
2021-03-03 $26.60 $26.60 $25.70 $25.79 $23.72 223,090
2021-03-02 $26.38 $26.85 $25.99 $26.69 $24.55 188,408
2021-03-01 $25.84 $26.38 $25.60 $26.38 $24.26 192,682
2021-02-26 $25.40 $25.75 $25.21 $25.49 $23.45 248,625
2021-02-25 $25.50 $25.63 $24.81 $25.16 $23.14 363,438
2021-02-24 $25.90 $26.08 $25.49 $25.68 $23.62 492,677
2021-02-23 $26.04 $26.33 $25.90 $25.94 $23.86 232,765
2021-02-22 $26.55 $26.81 $26.09 $26.11 $24.02 314,412
2021-02-19 $26.63 $26.87 $26.51 $26.63 $24.49 165,281
2021-02-18 $26.38 $26.70 $26.20 $26.64 $24.50 200,378
2021-02-17 $26.51 $26.64 $26.15 $26.41 $24.29 211,904
2021-02-16 $26.76 $26.91 $26.53 $26.53 $24.40 295,715
2021-02-12 $26.87 $27.01 $26.72 $26.84 $24.69 216,562
2021-02-11 $26.89 $27.10 $26.73 $26.77 $24.62 201,888
2021-02-10 $27.05 $27.17 $26.85 $26.92 $24.76 224,285
2021-02-09 $27.25 $27.34 $26.96 $27.01 $24.84 284,200
2021-02-08 $27.24 $27.48 $27.16 $27.31 $24.98 304,269
2021-02-05 $27.14 $27.30 $27.02 $27.15 $24.83 449,009
2021-02-04 $26.90 $27.12 $26.81 $27.06 $24.75 252,283
2021-02-03 $27.00 $27.14 $26.72 $26.87 $24.57 204,692
2021-02-02 $26.65 $27.14 $26.64 $26.92 $24.62 231,897
2021-02-01 $26.55 $26.85 $26.50 $26.60 $24.33 233,183
2021-01-29 $26.79 $27.07 $26.58 $26.61 $24.34 256,706
2021-01-28 $26.51 $26.94 $26.50 $26.71 $24.43 211,696
2021-01-27 $26.59 $26.76 $26.39 $26.53 $24.26 221,455
2021-01-26 $26.76 $26.89 $26.56 $26.71 $24.43 200,843
2021-01-25 $26.50 $26.67 $26.33 $26.52 $24.25 261,206
2021-01-22 $26.91 $26.97 $26.43 $26.54 $24.27 363,929
2021-01-21 $27.05 $27.16 $26.85 $26.99 $24.68 177,414
2021-01-20 $26.82 $27.16 $26.77 $27.05 $24.74 233,858
2021-01-19 $26.99 $27.10 $26.73 $26.82 $24.53 263,693
2021-01-15 $26.80 $27.07 $26.70 $27.07 $24.76 186,779
2021-01-14 $26.95 $27.10 $26.79 $26.90 $24.60 287,606
2021-01-13 $26.93 $27.09 $26.50 $26.75 $24.46 232,027
2021-01-12 $26.78 $26.98 $26.65 $26.89 $24.59 305,465
2021-01-11 $26.75 $27.08 $26.62 $27.08 $24.62 388,187
2021-01-08 $26.42 $26.90 $26.42 $26.80 $24.37 343,244
2021-01-07 $26.10 $26.59 $26.10 $26.38 $23.99 486,886
2021-01-06 $25.68 $26.24 $25.65 $26.02 $23.66 254,167
2021-01-05 $25.46 $25.89 $25.43 $25.73 $23.40 267,333
2021-01-04 $25.87 $25.95 $25.39 $25.62 $23.30 300,897
2020-12-31 $25.86 $26.26 $25.72 $25.82 $23.48 372,128
2020-12-30 $25.34 $25.78 $25.34 $25.78 $23.44 163,938
2020-12-29 $25.28 $25.67 $25.28 $25.37 $23.07 148,427
2020-12-28 $25.69 $25.75 $25.26 $25.27 $22.98 289,708
2020-12-24 $25.54 $25.69 $25.51 $25.56 $23.24 69,702
2020-12-23 $25.50 $25.75 $25.50 $25.59 $23.27 171,383
2020-12-22 $25.62 $25.66 $25.37 $25.46 $23.15 213,762
2020-12-21 $25.53 $25.80 $25.42 $25.66 $23.33 166,378
2020-12-18 $25.76 $26.02 $25.73 $25.81 $23.47 273,408
2020-12-17 $26.00 $26.04 $25.70 $25.86 $23.51 279,226
2020-12-16 $25.93 $26.04 $25.80 $25.91 $23.56 222,268
2020-12-15 $25.89 $25.89 $25.61 $25.83 $23.49 217,559
2020-12-14 $25.50 $26.02 $25.42 $25.95 $23.46 342,148
2020-12-11 $25.31 $25.45 $25.09 $25.35 $22.91 257,737
2020-12-10 $25.58 $25.75 $25.44 $25.47 $23.02 206,338
2020-12-09 $25.78 $26.00 $25.57 $25.67 $23.20 233,138
2020-12-08 $25.84 $25.99 $25.68 $25.70 $23.23 158,522
2020-12-07 $25.85 $26.13 $25.71 $25.84 $23.36 281,152
2020-12-04 $25.67 $25.88 $25.61 $25.78 $23.30 191,256
2020-12-03 $25.86 $26.00 $25.50 $25.67 $23.20 243,623
2020-12-02 $25.51 $26.09 $25.51 $25.83 $23.35 261,348
2020-12-01 $26.10 $26.25 $25.54 $25.62 $23.16 271,213
2020-11-30 $26.01 $26.22 $25.86 $25.92 $23.43 311,306
2020-11-27 $25.85 $26.10 $25.66 $25.91 $23.42 117,162
2020-11-25 $25.61 $26.09 $25.56 $25.85 $23.37 184,345
2020-11-24 $25.73 $25.86 $25.56 $25.73 $23.26 219,258
2020-11-23 $25.62 $25.82 $25.51 $25.68 $23.21 186,271
2020-11-20 $25.30 $25.57 $25.18 $25.49 $23.04 177,494
2020-11-19 $25.40 $25.50 $25.20 $25.41 $22.97 221,974
2020-11-18 $25.96 $26.08 $25.47 $25.57 $23.11 197,017
2020-11-17 $26.14 $26.20 $25.40 $26.01 $23.51 498,760
2020-11-16 $26.25 $26.56 $26.19 $26.43 $23.75 408,761
2020-11-13 $25.75 $26.08 $25.67 $26.06 $23.42 190,779
2020-11-12 $25.94 $25.98 $25.56 $25.60 $23.00 232,541
2020-11-11 $25.74 $26.17 $25.74 $25.93 $23.30 311,804
2020-11-10 $25.12 $25.66 $25.02 $25.64 $23.04 351,373
2020-11-09 $25.47 $25.93 $24.99 $25.05 $22.51 533,999
2020-11-06 $24.44 $24.85 $24.42 $24.73 $22.22 486,157
2020-11-05 $23.98 $24.30 $23.90 $24.26 $21.80 333,821
2020-11-04 $23.92 $24.18 $23.71 $23.74 $21.33 292,111
2020-11-03 $23.49 $23.96 $23.37 $23.89 $21.47 428,213
2020-11-02 $23.03 $23.35 $22.90 $23.23 $20.87 330,582
2020-10-30 $22.62 $22.87 $22.49 $22.77 $20.46 281,465
2020-10-29 $22.50 $22.80 $22.23 $22.59 $20.30 307,495
2020-10-28 $22.85 $22.90 $22.40 $22.42 $20.14 229,603
2020-10-27 $23.13 $23.19 $23.05 $23.06 $20.72 99,723
2020-10-26 $23.06 $23.25 $22.93 $23.12 $20.77 215,884
2020-10-23 $23.34 $23.39 $23.27 $23.28 $20.92 90,584
2020-10-22 $23.16 $23.39 $23.03 $23.27 $20.91 143,754
2020-10-21 $23.10 $23.37 $23.03 $23.20 $20.85 274,841
2020-10-20 $22.88 $23.11 $22.88 $23.00 $20.67 149,832
2020-10-19 $23.34 $23.36 $22.86 $22.86 $20.54 149,089
2020-10-16 $23.05 $23.26 $23.03 $23.23 $20.87 139,200
2020-10-15 $23.19 $23.20 $22.97 $23.05 $20.71 136,439
2020-10-14 $23.12 $23.39 $23.12 $23.23 $20.87 147,326
2020-10-13 $23.26 $23.27 $23.10 $23.24 $20.88 164,487
2020-10-12 $23.34 $23.64 $23.34 $23.53 $21.00 175,969
2020-10-09 $23.50 $23.50 $23.34 $23.34 $20.83 167,722
2020-10-08 $23.24 $23.42 $23.20 $23.34 $20.83 146,173
2020-10-07 $22.97 $23.25 $22.95 $23.15 $20.66 187,696
2020-10-06 $22.55 $23.05 $22.55 $22.82 $20.37 184,696
2020-10-05 $22.23 $22.63 $22.23 $22.55 $20.13 158,744
2020-10-02 $22.14 $22.49 $22.09 $22.28 $19.89 145,585
2020-10-01 $22.23 $22.70 $22.23 $22.44 $20.03 200,037
2020-09-30 $22.11 $22.50 $22.07 $22.23 $19.84 248,349
2020-09-29 $22.15 $22.27 $21.92 $22.06 $19.69 184,298
2020-09-28 $21.99 $22.31 $21.99 $22.22 $19.83 178,601
2020-09-25 $21.61 $21.94 $21.55 $21.86 $19.51 178,519
2020-09-24 $21.70 $21.91 $21.51 $21.76 $19.42 299,751
2020-09-23 $22.25 $22.33 $21.84 $21.85 $19.50 252,361
2020-09-22 $21.89 $22.14 $21.84 $22.11 $19.73 202,059
2020-09-21 $22.31 $22.39 $21.70 $21.86 $19.51 400,102
2020-09-18 $22.86 $22.86 $22.55 $22.59 $20.16 161,707
2020-09-17 $22.88 $22.98 $22.70 $22.91 $20.45 178,340
2020-09-16 $23.02 $23.14 $22.90 $23.02 $20.55 168,560
2020-09-15 $22.93 $23.14 $22.85 $22.94 $20.48 179,928
2020-09-14 $22.82 $23.03 $22.82 $23.03 $20.42 220,540
2020-09-11 $22.86 $22.91 $22.59 $22.79 $20.21 206,759
2020-09-10 $23.15 $23.15 $22.82 $22.86 $20.27 174,239
2020-09-09 $22.80 $23.18 $22.80 $23.12 $20.50 135,590
2020-09-08 $22.70 $22.85 $22.58 $22.71 $20.13 197,188
2020-09-04 $23.23 $23.46 $22.58 $23.06 $20.44 256,771
2020-09-03 $23.62 $23.78 $23.17 $23.24 $20.60 179,101
2020-09-02 $23.19 $23.92 $23.17 $23.69 $21.00 326,032
2020-09-01 $23.17 $23.30 $23.06 $23.16 $20.53 256,844
2020-08-31 $23.32 $23.42 $23.11 $23.24 $20.60 269,360
2020-08-28 $22.90 $23.25 $22.83 $23.19 $20.56 198,768
2020-08-27 $22.79 $23.00 $22.74 $22.95 $20.35 241,892
2020-08-26 $22.83 $22.89 $22.74 $22.79 $20.21 147,385
2020-08-25 $22.91 $23.00 $22.75 $22.87 $20.28 132,769
2020-08-24 $22.90 $22.97 $22.78 $22.88 $20.28 185,381
2020-08-21 $22.98 $23.08 $22.65 $22.84 $20.25 228,574
2020-08-20 $23.22 $23.34 $22.97 $23.05 $20.44 240,172
2020-08-19 $23.47 $23.61 $23.36 $23.45 $20.79 173,506
2020-08-18 $23.65 $23.74 $23.48 $23.49 $20.83 183,795
2020-08-17 $24.15 $24.15 $23.75 $23.80 $20.96 252,431
2020-08-14 $23.89 $24.14 $23.76 $23.97 $21.11 230,939
2020-08-13 $23.62 $23.88 $23.58 $23.80 $20.96 146,636
2020-08-12 $23.46 $23.78 $23.46 $23.67 $20.85 219,720
2020-08-11 $23.95 $24.04 $23.50 $23.50 $20.70 193,851
2020-08-10 $23.91 $24.08 $23.78 $23.83 $20.99 223,810
2020-08-07 $23.46 $23.76 $23.46 $23.76 $20.93 149,918
2020-08-06 $23.61 $23.63 $23.47 $23.58 $20.77 171,782
2020-08-05 $23.40 $23.63 $23.40 $23.61 $20.79 188,769
2020-08-04 $23.17 $23.47 $23.16 $23.38 $20.59 204,281
2020-08-03 $23.28 $23.50 $23.16 $23.32 $20.54 250,391
2020-07-31 $23.56 $23.58 $23.12 $23.32 $20.54 231,657
2020-07-30 $23.28 $23.48 $23.07 $23.37 $20.58 166,705
2020-07-29 $23.32 $23.64 $23.30 $23.51 $20.71 199,299
2020-07-28 $23.00 $23.28 $23.00 $23.22 $20.45 151,595
2020-07-27 $23.35 $23.39 $22.81 $23.00 $20.26 229,603
2020-07-24 $23.20 $23.31 $23.01 $23.13 $20.37 203,659
2020-07-23 $23.44 $23.62 $23.21 $23.25 $20.48 263,067
2020-07-22 $23.10 $23.71 $23.10 $23.64 $20.82 201,310
2020-07-21 $23.27 $23.52 $23.18 $23.20 $20.43 248,495
2020-07-20 $23.21 $23.24 $23.04 $23.17 $20.41 211,718
2020-07-17 $22.85 $23.28 $22.85 $23.24 $20.47 201,804
2020-07-16 $22.64 $22.91 $22.60 $22.86 $20.13 220,825
2020-07-15 $22.55 $22.72 $22.40 $22.64 $19.94 229,413
2020-07-14 $21.75 $22.35 $21.75 $22.35 $19.69 291,341
2020-07-13 $22.30 $22.49 $22.13 $22.17 $19.39 326,914
2020-07-10 $21.75 $22.23 $21.74 $22.23 $19.44 171,859
2020-07-09 $22.31 $22.33 $21.81 $21.89 $19.15 218,747
2020-07-08 $22.42 $22.63 $22.33 $22.39 $19.58 217,922
2020-07-07 $22.61 $22.76 $22.45 $22.53 $19.71 213,214
2020-07-06 $22.75 $22.92 $22.52 $22.80 $19.94 181,197
2020-07-02 $22.76 $22.98 $22.46 $22.46 $19.65 261,180
2020-07-01 $22.07 $22.62 $22.07 $22.55 $19.72 194,241
2020-06-30 $22.12 $22.24 $21.81 $22.05 $19.29 411,187
2020-06-29 $21.90 $21.98 $21.42 $21.92 $19.17 284,859
2020-06-26 $22.18 $22.38 $21.92 $22.00 $19.24 197,258
2020-06-25 $21.78 $22.20 $21.65 $22.14 $19.37 192,545
2020-06-24 $22.10 $22.16 $21.55 $21.93 $19.18 278,128
2020-06-23 $22.54 $22.75 $22.21 $22.21 $19.43 264,399
2020-06-22 $22.71 $22.90 $22.46 $22.46 $19.65 219,704
2020-06-19 $23.06 $23.08 $22.68 $22.71 $19.86 294,327
2020-06-18 $23.09 $23.22 $22.72 $22.90 $20.03 200,867
2020-06-17 $23.64 $23.71 $23.14 $23.16 $20.26 223,248
2020-06-16 $23.75 $23.91 $23.32 $23.45 $20.51 406,869
2020-06-15 $22.00 $23.10 $22.00 $22.90 $19.90 448,959
2020-06-12 $22.65 $22.72 $21.93 $22.32 $19.40 245,488
2020-06-11 $22.94 $23.06 $21.82 $22.02 $19.13 573,273
2020-06-10 $24.10 $24.23 $23.81 $23.94 $20.80 225,803
2020-06-09 $24.33 $24.33 $23.93 $24.09 $20.93 269,784
2020-06-08 $23.99 $24.50 $23.97 $24.49 $21.28 374,441
2020-06-05 $24.24 $24.29 $23.80 $23.98 $20.84 244,419
2020-06-04 $23.37 $23.62 $23.20 $23.54 $20.46 374,243
2020-06-03 $23.70 $24.07 $23.51 $23.55 $20.46 480,252
2020-06-02 $23.37 $23.70 $23.16 $23.65 $20.55 256,723
2020-06-01 $22.55 $23.29 $22.36 $23.28 $20.23 303,488
2020-05-29 $22.39 $22.65 $22.23 $22.65 $19.68 256,451
2020-05-28 $21.81 $22.37 $21.73 $22.28 $19.36 288,290
2020-05-27 $21.30 $21.68 $21.30 $21.68 $18.84 319,792
2020-05-26 $21.24 $21.49 $21.14 $21.14 $18.37 224,790
2020-05-22 $20.59 $20.91 $20.47 $20.91 $18.17 177,307
2020-05-21 $20.28 $20.54 $20.18 $20.49 $17.80 196,317
2020-05-20 $20.22 $20.44 $20.03 $20.21 $17.56 214,642
2020-05-19 $20.27 $20.53 $19.85 $19.91 $17.30 329,749
2020-05-18 $19.95 $20.27 $19.71 $20.15 $17.51 359,610
2020-05-15 $19.65 $19.88 $19.04 $19.36 $16.82 349,478
2020-05-14 $18.96 $20.24 $18.51 $20.09 $17.46 384,048
2020-05-13 $20.68 $20.68 $18.92 $19.23 $16.71 788,056
2020-05-12 $21.53 $21.58 $20.62 $20.68 $17.97 348,628
2020-05-11 $21.12 $21.62 $20.90 $21.57 $18.60 373,934
2020-05-08 $20.71 $21.20 $20.56 $21.15 $18.24 278,113
2020-05-07 $20.91 $20.97 $20.59 $20.66 $17.82 220,543
2020-05-06 $20.60 $21.06 $20.49 $20.71 $17.86 315,229
2020-05-05 $20.21 $20.91 $20.21 $20.57 $17.74 269,495
2020-05-04 $20.12 $20.17 $19.57 $20.02 $17.27 445,472
2020-05-01 $20.68 $20.94 $20.05 $20.37 $17.57 440,692
2020-04-30 $22.28 $22.28 $21.08 $21.12 $18.22 829,930
2020-04-29 $22.33 $22.42 $21.81 $22.27 $19.21 500,233
2020-04-28 $21.79 $22.11 $21.55 $22.11 $19.07 408,522
2020-04-27 $20.78 $21.66 $20.77 $21.16 $18.25 408,252
2020-04-24 $20.49 $20.70 $20.27 $20.70 $17.85 269,026
2020-04-23 $20.18 $20.47 $20.05 $20.24 $17.46 383,089
2020-04-22 $19.90 $20.38 $19.86 $20.16 $17.39 531,627
2020-04-21 $19.78 $19.96 $19.27 $19.52 $16.84 514,947
2020-04-20 $19.76 $20.69 $19.76 $20.12 $17.35 497,976
2020-04-17 $19.97 $20.41 $19.92 $20.35 $17.55 295,507
2020-04-16 $19.82 $19.97 $19.59 $19.77 $17.05 201,634
2020-04-15 $19.56 $19.95 $19.53 $19.79 $17.07 342,122
2020-04-14 $19.94 $20.43 $19.93 $20.30 $17.51 482,816
2020-04-13 $20.30 $20.37 $19.16 $19.47 $16.67 658,782
2020-04-09 $19.67 $21.00 $19.65 $20.30 $17.38 603,915
2020-04-08 $18.41 $19.61 $18.30 $19.18 $16.42 473,490
2020-04-07 $18.88 $19.25 $18.29 $18.29 $15.66 449,811
2020-04-06 $16.41 $18.10 $16.41 $18.02 $15.42 697,521
2020-04-03 $17.12 $17.14 $15.75 $15.99 $13.69 572,360
2020-04-02 $16.70 $17.39 $16.55 $17.15 $14.68 337,183
2020-04-01 $17.57 $18.22 $16.51 $16.75 $14.34 563,322
2020-03-31 $18.34 $19.15 $18.25 $18.85 $16.13 723,983
2020-03-30 $17.73 $18.24 $17.50 $17.99 $15.40 518,349
2020-03-27 $17.50 $18.27 $17.50 $18.00 $15.41 717,482
2020-03-26 $16.77 $19.12 $16.60 $18.54 $15.87 1,139,664
2020-03-25 $14.95 $18.01 $14.95 $16.45 $14.08 1,294,436
2020-03-24 $13.30 $15.24 $13.30 $14.89 $12.75 1,052,866
2020-03-23 $13.73 $14.00 $12.60 $12.99 $11.12 1,178,085
2020-03-20 $15.26 $15.84 $14.01 $14.01 $11.99 1,138,132
2020-03-19 $12.50 $15.77 $12.10 $15.23 $13.04 1,370,662
2020-03-18 $15.38 $16.00 $12.23 $13.32 $11.40 1,535,791
2020-03-17 $16.41 $16.88 $15.34 $16.58 $14.19 812,432
2020-03-16 $16.11 $18.01 $16.06 $16.59 $14.07 711,564
2020-03-13 $18.57 $18.70 $17.25 $18.60 $15.77 866,788
2020-03-12 $19.51 $19.51 $17.01 $17.50 $14.84 1,013,600
2020-03-11 $22.36 $22.36 $20.46 $20.84 $17.67 646,359
2020-03-10 $23.68 $23.69 $22.04 $22.73 $19.28 562,422
2020-03-09 $23.39 $23.49 $22.57 $22.98 $19.49 694,749
2020-03-06 $24.56 $25.02 $24.21 $25.01 $21.21 313,661
2020-03-05 $25.25 $25.44 $25.02 $25.15 $21.33 336,453
2020-03-04 $24.92 $25.66 $24.76 $25.62 $21.73 370,962
2020-03-03 $24.87 $25.30 $24.36 $24.50 $20.78 441,872
2020-03-02 $23.04 $25.03 $23.01 $24.81 $21.04 791,314
2020-02-28 $23.50 $23.51 $22.21 $22.83 $19.36 1,163,984
2020-02-27 $25.31 $25.35 $23.87 $23.99 $20.34 961,827
2020-02-26 $25.50 $25.90 $25.48 $25.62 $21.73 393,351
2020-02-25 $26.78 $26.94 $25.32 $25.50 $21.62 692,463
2020-02-24 $26.98 $27.09 $26.71 $26.74 $22.68 341,522
2020-02-21 $27.40 $27.48 $27.34 $27.36 $23.20 178,528
2020-02-20 $27.55 $27.59 $27.38 $27.41 $23.24 202,946
2020-02-19 $27.63 $27.65 $27.58 $27.60 $23.41 284,921
2020-02-18 $27.53 $27.65 $27.50 $27.62 $23.42 234,041
2020-02-14 $27.28 $27.53 $27.28 $27.53 $23.35 359,115
2020-02-13 $27.18 $27.30 $27.16 $27.23 $23.09 232,309
2020-02-12 $27.23 $27.23 $27.10 $27.18 $23.05 225,633
2020-02-11 $27.11 $27.21 $27.05 $27.19 $23.06 341,198
2020-02-10 $27.08 $27.25 $27.08 $27.16 $22.90 397,621
2020-02-07 $27.21 $27.26 $27.11 $27.12 $22.87 221,493
2020-02-06 $27.17 $27.26 $27.15 $27.21 $22.94 249,121
2020-02-05 $27.12 $27.20 $27.05 $27.16 $22.90 220,235
2020-02-04 $26.97 $27.05 $26.95 $26.99 $22.76 272,411
2020-02-03 $26.81 $26.96 $26.79 $26.91 $22.69 260,444
2020-01-31 $26.95 $27.05 $26.75 $26.79 $22.59 300,057
2020-01-30 $26.95 $27.04 $26.87 $26.95 $22.72 281,117
2020-01-29 $27.16 $27.19 $27.05 $27.07 $22.83 194,119
2020-01-28 $27.06 $27.15 $27.03 $27.05 $22.81 165,657
2020-01-27 $27.04 $27.11 $26.94 $27.03 $22.79 319,216
2020-01-24 $27.18 $27.29 $27.11 $27.19 $22.93 170,151
2020-01-23 $27.05 $27.15 $27.04 $27.14 $22.89 203,946
2020-01-22 $27.20 $27.21 $27.06 $27.08 $22.83 187,879
2020-01-21 $27.13 $27.19 $27.04 $27.05 $22.81 275,084
2020-01-17 $27.03 $27.15 $27.03 $27.12 $22.87 369,182
2020-01-16 $27.00 $27.08 $26.98 $27.06 $22.82 188,423
2020-01-15 $26.94 $27.05 $26.84 $26.96 $22.73 326,967
2020-01-14 $26.92 $27.01 $26.84 $27.01 $22.78 288,661
2020-01-13 $26.81 $27.08 $26.81 $27.08 $22.70 549,248
2020-01-10 $26.62 $26.80 $26.54 $26.78 $22.45 335,617
2020-01-09 $26.39 $26.64 $26.35 $26.64 $22.34 368,869
2020-01-08 $26.32 $26.36 $26.14 $26.33 $22.08 277,368
2020-01-07 $26.24 $26.31 $26.15 $26.23 $21.99 313,956
2020-01-06 $26.14 $26.38 $26.12 $26.16 $21.93 816,600
2020-01-03 $25.88 $26.25 $25.88 $26.21 $21.97 671,957
2020-01-02 $26.13 $26.15 $26.00 $26.01 $21.81 770,834
2019-12-31 $25.91 $26.20 $25.85 $26.20 $21.97 363,868
2019-12-30 $25.95 $26.02 $25.85 $25.92 $21.73 350,711
2019-12-27 $26.12 $26.16 $25.92 $25.98 $21.78 625,027
2019-12-26 $26.34 $26.34 $26.16 $26.21 $21.97 258,334
2019-12-24 $26.28 $26.39 $26.20 $26.34 $22.08 131,756
2019-12-23 $26.10 $26.30 $26.10 $26.27 $22.03 363,964
2019-12-20 $26.00 $26.19 $25.90 $26.10 $21.88 268,251
2019-12-19 $25.90 $26.02 $25.86 $25.93 $21.74 270,690
2019-12-18 $25.76 $25.97 $25.76 $25.95 $21.76 323,442
2019-12-17 $25.83 $25.95 $25.76 $25.88 $21.70 289,998
2019-12-16 $25.48 $25.82 $25.37 $25.82 $21.65 429,687
2019-12-13 $25.05 $25.45 $25.02 $25.43 $21.32 317,452
2019-12-12 $25.30 $25.47 $25.07 $25.13 $21.07 296,886
2019-12-11 $25.13 $25.37 $25.13 $25.25 $21.17 283,016
2019-12-10 $25.23 $25.33 $25.13 $25.20 $21.13 432,734
2019-12-09 $25.21 $25.42 $25.17 $25.23 $21.15 633,917
2019-12-06 $25.88 $25.90 $25.21 $25.34 $21.25 1,265,677
2019-12-05 $26.05 $26.10 $25.91 $26.02 $21.82 169,721
2019-12-04 $26.20 $26.30 $26.04 $26.11 $21.89 223,469
2019-12-03 $26.01 $26.28 $25.95 $26.26 $22.02 320,694
2019-12-02 $26.48 $26.48 $26.22 $26.44 $22.04 250,459
2019-11-29 $26.25 $26.67 $26.25 $26.52 $22.10 114,811
2019-11-27 $26.35 $26.45 $26.30 $26.32 $21.94 163,863
2019-11-26 $26.07 $26.34 $26.07 $26.31 $21.93 173,097
2019-11-25 $26.18 $26.28 $26.05 $26.10 $21.75 212,343
2019-11-22 $26.22 $26.34 $26.15 $26.26 $21.89 145,826
2019-11-21 $26.37 $26.39 $26.19 $26.28 $21.90 161,024
2019-11-20 $26.47 $26.52 $26.30 $26.31 $21.93 180,035
2019-11-19 $26.71 $26.77 $26.43 $26.53 $22.11 165,430
2019-11-18 $26.40 $26.68 $26.40 $26.68 $22.24 151,598
2019-11-15 $26.57 $26.57 $26.40 $26.46 $22.05 122,344
2019-11-14 $26.36 $26.47 $26.30 $26.46 $22.05 165,360
2019-11-13 $26.34 $26.60 $26.33 $26.40 $22.00 143,633
2019-11-12 $26.55 $26.59 $26.37 $26.42 $22.02 384,286
2019-11-11 $26.60 $26.95 $26.52 $26.75 $22.17 314,620
2019-11-08 $26.34 $26.75 $26.28 $26.63 $22.07 141,432
2019-11-07 $26.99 $26.99 $26.28 $26.58 $22.02 347,411
2019-11-06 $27.08 $27.14 $26.75 $26.94 $22.32 181,543
2019-11-05 $27.04 $27.23 $27.00 $27.10 $22.46 167,173
2019-11-04 $27.13 $27.25 $27.03 $27.15 $22.50 208,496
2019-11-01 $26.88 $27.25 $26.83 $27.16 $22.51 165,794
2019-10-31 $26.93 $27.07 $26.91 $26.92 $22.31 228,059
2019-10-30 $26.84 $26.95 $26.71 $26.93 $22.31 120,895
2019-10-29 $26.90 $26.93 $26.77 $26.84 $22.24 189,797
2019-10-28 $26.84 $26.97 $26.67 $26.75 $22.17 186,158
2019-10-25 $26.88 $26.97 $26.78 $26.79 $22.20 148,425
2019-10-24 $26.98 $26.98 $26.81 $26.89 $22.28 141,786
2019-10-23 $26.80 $26.91 $26.75 $26.89 $22.28 197,421
2019-10-22 $26.77 $26.82 $26.68 $26.72 $22.14 178,052
2019-10-21 $26.45 $26.63 $26.40 $26.61 $22.05 176,061
2019-10-18 $26.26 $26.40 $26.10 $26.40 $21.88 124,176
2019-10-17 $26.36 $26.44 $26.24 $26.33 $21.82 198,908
2019-10-16 $25.99 $26.31 $25.94 $26.24 $21.74 175,448
2019-10-15 $26.25 $26.37 $25.88 $25.90 $21.46 217,134
2019-10-14 $26.22 $26.46 $26.17 $26.35 $21.70 247,866
2019-10-11 $26.31 $26.41 $26.13 $26.22 $21.60 216,533
2019-10-10 $26.20 $26.35 $26.14 $26.18 $21.56 137,588
2019-10-09 $26.02 $26.31 $26.02 $26.12 $21.52 211,419
2019-10-08 $26.10 $26.20 $25.76 $25.89 $21.33 355,157
2019-10-07 $26.52 $26.57 $26.13 $26.13 $21.52 280,125
2019-10-04 $26.37 $26.42 $26.23 $26.39 $21.74 348,517
2019-10-03 $26.28 $26.45 $26.16 $26.17 $21.56 292,179
2019-10-02 $26.89 $26.89 $26.15 $26.24 $21.61 347,163
2019-10-01 $27.42 $27.42 $26.82 $26.87 $22.13 242,318
2019-09-30 $27.35 $27.54 $27.20 $27.24 $22.44 221,448
2019-09-27 $27.34 $27.45 $27.08 $27.29 $22.48 133,906
2019-09-26 $27.24 $27.48 $27.24 $27.32 $22.50 196,932
2019-09-25 $27.40 $27.47 $27.01 $27.17 $22.38 163,769
2019-09-24 $27.36 $27.47 $27.30 $27.34 $22.52 168,069
2019-09-23 $27.17 $27.33 $27.17 $27.26 $22.45 128,868
2019-09-20 $27.30 $27.43 $27.19 $27.29 $22.48 158,137
2019-09-19 $27.28 $27.39 $27.14 $27.24 $22.44 161,385
2019-09-18 $27.37 $27.50 $27.12 $27.24 $22.44 151,519
2019-09-17 $26.98 $27.49 $26.98 $27.32 $22.50 213,142
2019-09-16 $27.25 $27.29 $27.05 $27.19 $22.27 155,979
2019-09-13 $27.35 $27.35 $26.99 $27.18 $22.26 159,573
2019-09-12 $27.04 $27.35 $27.04 $27.26 $22.33 236,744
2019-09-11 $27.08 $27.08 $26.75 $27.04 $22.15 304,491
2019-09-10 $26.88 $27.03 $26.88 $26.96 $22.08 122,432
2019-09-09 $26.65 $27.05 $26.65 $26.88 $22.02 193,055
2019-09-06 $26.98 $27.19 $26.65 $26.65 $21.83 273,145
2019-09-05 $27.06 $27.14 $26.92 $27.07 $22.17 205,013
2019-09-04 $26.90 $27.07 $26.83 $26.96 $22.08 205,854
2019-09-03 $26.38 $26.88 $26.38 $26.82 $21.97 234,592
2019-08-30 $26.51 $26.69 $26.42 $26.54 $21.74 245,508
2019-08-29 $26.40 $26.45 $26.29 $26.38 $21.61 159,591
2019-08-28 $26.14 $26.44 $26.11 $26.25 $21.50 213,286
2019-08-27 $26.01 $26.12 $25.96 $26.07 $21.35 224,467
2019-08-26 $26.09 $26.10 $25.90 $25.95 $21.25 145,696
2019-08-23 $26.23 $26.29 $25.91 $26.04 $21.33 145,787
2019-08-22 $26.25 $26.30 $26.12 $26.24 $21.49 87,726
2019-08-21 $26.25 $26.36 $26.18 $26.23 $21.48 137,936
2019-08-20 $26.24 $26.25 $26.09 $26.20 $21.46 148,050
2019-08-19 $26.09 $26.41 $25.30 $26.37 $21.47 209,419
2019-08-16 $25.85 $26.14 $25.85 $25.88 $21.07 145,417
2019-08-15 $25.34 $25.90 $25.30 $25.82 $21.02 198,858
2019-08-14 $25.58 $25.86 $25.27 $25.37 $20.66 280,029
2019-08-13 $25.95 $26.00 $25.77 $25.88 $21.07 161,399
2019-08-12 $25.97 $26.15 $25.74 $25.93 $21.11 205,278
2019-08-09 $25.94 $26.02 $25.94 $25.97 $21.15 175,401
2019-08-08 $25.80 $25.94 $25.73 $25.88 $21.07 125,901
2019-08-07 $25.75 $25.90 $25.54 $25.77 $20.98 147,907
2019-08-06 $25.63 $25.94 $25.54 $25.86 $21.06 193,341
2019-08-05 $25.77 $25.85 $25.19 $25.56 $20.81 304,552
2019-08-02 $25.96 $26.01 $25.78 $25.92 $21.10 110,910
2019-08-01 $26.04 $26.06 $25.88 $25.94 $21.12 299,586
2019-07-31 $26.14 $26.20 $25.96 $26.00 $21.17 390,373
2019-07-30 $26.01 $26.20 $25.98 $26.01 $21.18 215,917
2019-07-29 $25.97 $26.14 $25.96 $26.02 $21.19 217,956
2019-07-26 $25.79 $26.08 $25.79 $25.93 $21.11 129,786
2019-07-25 $25.85 $25.89 $25.72 $25.82 $21.02 143,955
2019-07-24 $26.00 $26.04 $25.84 $25.84 $21.04 126,824
2019-07-23 $26.01 $26.09 $25.80 $25.96 $21.14 178,372
2019-07-22 $26.18 $26.25 $25.95 $25.99 $21.16 229,638
2019-07-19 $26.25 $26.29 $26.14 $26.18 $21.32 149,841
2019-07-18 $26.13 $26.24 $26.06 $26.23 $21.36 191,388
2019-07-17 $26.25 $26.25 $26.12 $26.19 $21.32 129,348
2019-07-16 $26.50 $26.55 $26.07 $26.22 $21.35 281,402
2019-07-15 $26.54 $26.69 $26.50 $26.66 $21.58 280,424
2019-07-12 $26.70 $26.72 $26.50 $26.60 $21.53 184,238
2019-07-11 $26.65 $26.82 $26.55 $26.65 $21.57 206,391
2019-07-10 $26.52 $26.74 $26.52 $26.64 $21.56 229,852
2019-07-09 $26.40 $26.63 $26.38 $26.58 $21.52 281,098
2019-07-08 $26.29 $26.58 $26.27 $26.48 $21.43 288,677
2019-07-05 $26.02 $26.32 $26.01 $26.29 $21.28 168,655
2019-07-03 $26.07 $26.31 $26.03 $26.09 $21.12 110,999
2019-07-02 $25.99 $26.09 $25.90 $26.01 $21.05 148,641
2019-07-01 $26.00 $26.15 $25.80 $25.93 $20.99 268,496
2019-06-28 $25.73 $25.95 $25.66 $25.95 $21.01 276,172
2019-06-27 $25.41 $25.67 $25.41 $25.64 $20.75 172,518
2019-06-26 $25.67 $25.75 $25.25 $25.45 $20.60 255,204
2019-06-25 $25.63 $25.75 $25.51 $25.69 $20.79 187,664
2019-06-24 $25.31 $25.64 $25.23 $25.54 $20.67 222,029
2019-06-21 $25.36 $25.44 $25.21 $25.31 $20.49 111,268
2019-06-20 $25.41 $25.47 $25.19 $25.39 $20.55 193,294
2019-06-19 $25.37 $25.39 $25.17 $25.36 $20.53 104,011
2019-06-18 $25.47 $25.47 $25.29 $25.33 $20.50 159,441
2019-06-17 $25.48 $25.48 $25.05 $25.47 $20.49 245,698
2019-06-14 $25.30 $25.39 $25.22 $25.35 $20.39 150,802
2019-06-13 $25.17 $25.41 $25.03 $25.37 $20.41 177,602
2019-06-12 $25.00 $25.19 $24.88 $25.17 $20.25 130,922
2019-06-11 $25.05 $25.14 $24.82 $25.04 $20.15 136,968
2019-06-10 $24.68 $25.03 $24.62 $24.97 $20.09 204,081
2019-06-07 $24.98 $25.09 $24.76 $24.81 $19.96 201,540
2019-06-06 $24.90 $24.96 $24.62 $24.89 $20.02 161,882
2019-06-05 $24.35 $24.96 $24.32 $24.94 $20.06 235,684
2019-06-04 $24.12 $24.31 $23.88 $24.28 $19.53 209,891
2019-06-03 $23.63 $23.96 $23.63 $23.88 $19.21 187,068
2019-05-31 $23.75 $24.02 $23.51 $23.51 $18.91 380,311
2019-05-30 $23.86 $24.14 $23.70 $23.80 $19.15 214,990
2019-05-29 $24.13 $24.25 $23.65 $23.86 $19.20 583,916
2019-05-28 $24.58 $24.66 $24.31 $24.35 $19.59 178,735
2019-05-24 $24.79 $24.89 $24.51 $24.58 $19.78 152,104
2019-05-23 $25.02 $25.10 $24.48 $24.63 $19.82 326,862
2019-05-22 $25.14 $25.22 $25.02 $25.12 $20.21 137,430
2019-05-21 $25.04 $25.23 $25.01 $25.14 $20.23 144,199
2019-05-20 $24.78 $25.02 $24.76 $24.98 $20.10 139,848
2019-05-17 $24.66 $25.10 $24.65 $24.79 $19.94 223,380
2019-05-16 $24.57 $24.90 $24.57 $24.71 $19.88 175,020
2019-05-15 $24.67 $24.75 $24.56 $24.59 $19.78 148,306
2019-05-14 $24.73 $24.93 $24.67 $24.70 $19.87 240,524
2019-05-13 $24.69 $24.87 $24.61 $24.85 $19.87 194,571
2019-05-10 $24.54 $24.78 $24.42 $24.78 $19.81 233,821
2019-05-09 $24.45 $24.52 $24.20 $24.48 $19.57 160,452
2019-05-08 $24.52 $24.62 $24.43 $24.52 $19.60 196,122
2019-05-07 $25.16 $25.21 $24.48 $24.50 $19.59 284,293
2019-05-06 $25.17 $25.26 $25.06 $25.24 $20.18 142,094
2019-05-03 $25.10 $25.27 $25.02 $25.27 $20.20 196,446
2019-05-02 $25.12 $25.13 $24.78 $24.92 $19.92 192,766
2019-05-01 $25.13 $25.25 $24.98 $25.07 $20.04 211,709
2019-04-30 $24.74 $25.03 $24.65 $25.03 $20.01 215,759
2019-04-29 $24.68 $24.75 $24.64 $24.75 $19.79 108,806
2019-04-26 $24.49 $24.77 $24.39 $24.63 $19.69 145,120
2019-04-25 $24.55 $24.63 $24.40 $24.42 $19.52 99,036
2019-04-24 $24.47 $24.55 $24.46 $24.54 $19.62 118,359
2019-04-23 $24.22 $24.49 $24.22 $24.47 $19.56 145,861
2019-04-22 $24.00 $24.19 $23.93 $24.16 $19.32 188,309
2019-04-18 $24.26 $24.29 $23.96 $23.98 $19.17 173,148
2019-04-17 $24.62 $24.62 $24.27 $24.28 $19.41 192,030
2019-04-16 $24.96 $24.99 $24.44 $24.55 $19.63 253,498
2019-04-15 $25.09 $25.13 $25.01 $25.13 $19.97 162,472
2019-04-12 $24.97 $25.10 $24.90 $25.05 $19.90 173,975
2019-04-11 $24.82 $24.95 $24.74 $24.93 $19.81 125,771
2019-04-10 $24.82 $24.97 $24.74 $24.85 $19.74 176,927
2019-04-09 $24.69 $24.78 $24.63 $24.78 $19.69 116,623
2019-04-08 $24.65 $24.74 $24.56 $24.71 $19.63 163,957
2019-04-05 $24.62 $24.65 $24.54 $24.63 $19.57 110,606
2019-04-04 $24.66 $24.66 $24.53 $24.64 $19.58 114,426
2019-04-03 $24.73 $24.73 $24.56 $24.66 $19.59 150,822
2019-04-02 $24.62 $24.75 $24.55 $24.75 $19.66 155,266
2019-04-01 $24.62 $24.69 $24.53 $24.60 $19.54 247,308
2019-03-29 $24.43 $24.60 $24.38 $24.52 $19.48 217,975
2019-03-28 $24.28 $24.31 $24.05 $24.29 $19.30 144,870
2019-03-27 $24.24 $24.31 $24.19 $24.24 $19.26 183,180
2019-03-26 $24.25 $24.35 $24.10 $24.19 $19.22 214,479
2019-03-25 $24.05 $24.20 $23.94 $24.20 $19.23 156,825
2019-03-22 $24.11 $24.28 $23.98 $24.01 $19.08 177,133
2019-03-21 $23.92 $24.18 $23.92 $24.11 $19.16 171,300
2019-03-20 $23.82 $24.04 $23.82 $24.00 $19.07 175,284
2019-03-19 $24.23 $24.24 $23.86 $23.87 $18.96 193,873
2019-03-18 $23.99 $24.26 $23.93 $24.24 $19.13 232,110
2019-03-15 $23.88 $24.00 $23.81 $23.98 $18.93 186,529
2019-03-14 $23.68 $23.80 $23.60 $23.80 $18.79 109,946
2019-03-13 $23.76 $23.89 $23.59 $23.64 $18.66 281,192
2019-03-12 $23.66 $23.81 $23.63 $23.75 $18.75 178,452
2019-03-11 $23.48 $23.68 $23.43 $23.64 $18.66 133,436
2019-03-08 $23.48 $23.54 $23.37 $23.46 $18.52 161,103
2019-03-07 $23.59 $23.63 $23.31 $23.50 $18.55 158,175
2019-03-06 $23.54 $23.64 $23.45 $23.64 $18.66 139,858
2019-03-05 $23.64 $23.70 $23.51 $23.55 $18.59 167,433
2019-03-04 $23.71 $23.75 $23.52 $23.60 $18.63 165,532
2019-03-01 $23.57 $23.73 $23.54 $23.67 $18.68 155,338
2019-02-28 $23.71 $23.76 $23.49 $23.50 $18.55 238,942
2019-02-27 $23.57 $23.60 $23.42 $23.58 $18.61 136,816
2019-02-26 $23.47 $23.60 $23.39 $23.58 $18.61 189,538
2019-02-25 $23.47 $23.55 $23.38 $23.42 $18.49 158,909
2019-02-22 $23.27 $23.44 $23.26 $23.41 $18.48 192,263
2019-02-21 $23.32 $23.52 $23.21 $23.23 $18.34 230,131
2019-02-20 $23.37 $23.44 $23.20 $23.37 $18.45 191,139
2019-02-19 $23.20 $23.38 $23.15 $23.31 $18.40 272,067
2019-02-15 $23.42 $23.52 $23.09 $23.19 $18.31 293,119
2019-02-14 $23.11 $23.32 $23.07 $23.32 $18.41 147,890
2019-02-13 $23.07 $23.15 $23.05 $23.06 $18.20 118,335
2019-02-12 $23.16 $23.39 $23.00 $23.07 $18.21 179,102
2019-02-11 $23.10 $23.17 $23.04 $23.17 $18.17 167,340
2019-02-08 $22.99 $23.07 $22.90 $23.01 $18.04 194,397
2019-02-07 $23.16 $23.24 $22.96 $23.03 $18.06 258,027
2019-02-06 $23.29 $23.41 $23.23 $23.29 $18.26 154,946
2019-02-05 $23.68 $23.68 $23.21 $23.29 $18.26 373,869
2019-02-04 $23.62 $23.74 $23.35 $23.62 $18.52 387,173
2019-02-01 $23.43 $23.58 $23.34 $23.58 $18.49 230,615
2019-01-31 $23.14 $23.37 $23.10 $23.37 $18.32 389,603
2019-01-30 $22.90 $23.14 $22.85 $23.05 $18.07 298,858
2019-01-29 $22.56 $22.89 $22.56 $22.83 $17.90 224,806
2019-01-28 $22.51 $22.65 $22.50 $22.55 $17.68 249,381
2019-01-25 $22.47 $22.68 $22.45 $22.63 $17.74 154,649
2019-01-24 $22.24 $22.42 $22.19 $22.40 $17.56 130,330
2019-01-23 $22.02 $22.31 $22.02 $22.20 $17.41 178,629
2019-01-22 $22.16 $22.24 $21.91 $21.99 $17.24 190,559
2019-01-18 $22.04 $22.25 $21.98 $22.18 $17.39 134,889
2019-01-17 $21.84 $22.16 $21.81 $21.94 $17.20 221,891
2019-01-16 $21.93 $22.11 $21.80 $21.85 $17.13 217,684
2019-01-15 $21.87 $22.04 $21.86 $21.88 $17.16 203,268
2019-01-14 $22.05 $22.09 $21.83 $21.98 $17.11 162,538
2019-01-11 $22.05 $22.18 $21.98 $22.11 $17.21 122,427
2019-01-10 $21.72 $22.10 $21.69 $22.07 $17.18 199,285
2019-01-09 $21.45 $21.90 $21.37 $21.76 $16.94 307,259
2019-01-08 $21.48 $21.68 $21.25 $21.27 $16.56 331,705
2019-01-07 $20.57 $21.53 $20.51 $21.29 $16.58 390,947
2019-01-04 $20.23 $20.50 $20.17 $20.46 $15.93 611,873
2019-01-03 $20.37 $20.43 $20.07 $20.18 $15.71 628,875
2019-01-02 $19.65 $20.58 $19.62 $20.39 $15.88 828,430
2018-12-31 $19.85 $19.90 $19.50 $19.76 $15.38 532,207
2018-12-28 $19.08 $19.66 $19.08 $19.64 $15.29 535,399
2018-12-27 $19.14 $19.23 $18.85 $19.01 $14.80 528,675
2018-12-26 $18.82 $19.38 $18.74 $19.36 $14.96 381,260
2018-12-24 $19.00 $19.04 $18.63 $18.78 $14.51 246,166
2018-12-21 $19.21 $19.56 $19.04 $19.09 $14.75 555,482
2018-12-20 $20.00 $20.08 $18.88 $19.21 $14.85 737,154
2018-12-19 $20.18 $20.43 $19.97 $20.02 $15.47 323,362
2018-12-18 $20.60 $20.63 $19.95 $20.09 $15.53 578,807
2018-12-17 $21.27 $21.32 $20.41 $20.64 $15.83 529,294
2018-12-14 $21.56 $21.58 $21.30 $21.34 $16.37 155,168
2018-12-13 $21.32 $21.77 $21.32 $21.63 $16.59 159,412
2018-12-12 $21.42 $21.57 $21.30 $21.30 $16.34 138,772
2018-12-11 $21.45 $21.58 $21.27 $21.35 $16.37 154,714
2018-12-10 $21.26 $21.45 $21.00 $21.34 $16.37 249,861
2018-12-07 $21.46 $21.58 $21.25 $21.26 $16.31 211,254
2018-12-06 $21.49 $21.56 $21.06 $21.45 $16.45 403,653
2018-12-04 $21.82 $21.93 $21.50 $21.62 $16.58 399,882
2018-12-03 $21.76 $21.97 $21.71 $21.78 $16.70 236,394
2018-11-30 $21.47 $21.71 $21.47 $21.59 $16.56 353,519
2018-11-29 $21.47 $21.59 $21.41 $21.46 $16.46 314,882
2018-11-28 $21.55 $21.73 $21.46 $21.51 $16.50 254,123
2018-11-27 $21.52 $21.70 $21.49 $21.52 $16.51 174,986
2018-11-26 $21.77 $21.77 $21.52 $21.56 $16.54 143,544
2018-11-23 $21.60 $21.71 $21.57 $21.59 $16.56 79,535
2018-11-21 $21.57 $21.73 $21.56 $21.64 $16.60 135,315
2018-11-20 $21.85 $21.98 $21.50 $21.57 $16.54 262,719
2018-11-19 $22.05 $22.10 $21.91 $21.96 $16.84 181,034
2018-11-16 $22.14 $22.19 $22.04 $22.13 $16.97 112,239
2018-11-15 $22.00 $22.07 $21.87 $22.03 $16.90 120,895
2018-11-14 $22.37 $22.37 $21.88 $22.05 $16.91 215,892
2018-11-13 $22.46 $22.46 $22.26 $22.35 $17.14 109,952
2018-11-12 $22.57 $22.60 $22.46 $22.52 $17.15 161,189
2018-11-09 $22.51 $22.56 $22.37 $22.55 $17.18 207,629
2018-11-08 $22.20 $22.48 $22.12 $22.44 $17.09 233,142
2018-11-07 $22.13 $22.27 $22.02 $22.25 $16.95 324,444
2018-11-06 $21.69 $21.86 $21.62 $21.82 $16.62 179,565
2018-11-05 $21.40 $21.66 $21.40 $21.64 $16.48 173,631
2018-11-02 $21.56 $21.63 $21.34 $21.42 $16.32 140,647
2018-11-01 $21.54 $21.64 $21.51 $21.55 $16.41 235,775
2018-10-31 $21.57 $21.66 $21.47 $21.48 $16.36 308,381
2018-10-30 $21.50 $21.65 $21.41 $21.50 $16.38 168,087
2018-10-29 $21.42 $21.69 $21.42 $21.53 $16.40 196,108
2018-10-26 $21.60 $21.65 $21.30 $21.38 $16.28 282,023
2018-10-25 $22.07 $22.08 $21.53 $21.70 $16.53 517,412
2018-10-24 $22.12 $22.33 $21.96 $21.99 $16.75 282,399
2018-10-23 $22.00 $22.10 $21.90 $22.08 $16.82 132,463
2018-10-22 $22.25 $22.36 $22.04 $22.12 $16.85 140,113
2018-10-19 $22.15 $22.36 $22.12 $22.21 $16.92 131,889
2018-10-18 $22.19 $22.20 $21.96 $22.10 $16.83 166,406
2018-10-17 $22.18 $22.34 $22.03 $22.22 $16.92 188,154
2018-10-16 $22.12 $22.30 $22.07 $22.20 $16.91 185,957
2018-10-15 $21.96 $22.25 $21.96 $22.21 $16.80 263,218
2018-10-12 $21.90 $22.14 $21.75 $21.88 $16.55 332,608
2018-10-11 $21.99 $22.18 $21.64 $21.66 $16.38 458,737
2018-10-10 $22.61 $22.64 $22.01 $22.04 $16.67 228,965
2018-10-09 $22.71 $22.72 $22.55 $22.59 $17.09 130,769
2018-10-08 $22.47 $22.65 $22.39 $22.60 $17.09 153,779
2018-10-05 $22.24 $22.45 $22.24 $22.36 $16.91 260,815
2018-10-04 $22.50 $22.50 $22.19 $22.19 $16.78 251,621
2018-10-03 $22.96 $23.00 $22.61 $22.61 $17.10 243,103
2018-10-02 $22.60 $22.99 $22.54 $22.95 $17.36 351,361
2018-10-01 $22.21 $22.68 $22.19 $22.60 $17.09 258,689
2018-09-28 $22.14 $22.30 $22.00 $22.13 $16.74 313,224
2018-09-27 $21.99 $22.20 $21.92 $22.05 $16.68 330,796
2018-09-26 $22.38 $22.52 $21.90 $22.00 $16.64 423,482
2018-09-25 $22.61 $22.65 $22.34 $22.40 $16.94 268,686
2018-09-24 $22.93 $22.94 $22.56 $22.62 $17.11 210,824
2018-09-21 $22.83 $22.95 $22.73 $22.94 $17.35 149,682
2018-09-20 $22.59 $22.84 $22.54 $22.78 $17.23 193,053
2018-09-19 $22.84 $22.99 $22.51 $22.60 $17.09 253,622
2018-09-18 $22.82 $23.00 $22.74 $22.84 $17.28 209,508
2018-09-17 $22.96 $23.11 $22.91 $22.91 $17.21 248,505
2018-09-14 $22.96 $23.05 $22.91 $22.96 $17.25 194,778
2018-09-13 $23.16 $23.18 $22.97 $23.00 $17.28 263,855
2018-09-12 $23.15 $23.18 $23.04 $23.05 $17.32 263,963
2018-09-11 $23.26 $23.32 $23.14 $23.14 $17.39 203,541
2018-09-10 $23.40 $23.50 $23.24 $23.26 $17.48 172,142
2018-09-07 $23.40 $23.40 $23.24 $23.26 $17.48 189,987
2018-09-06 $23.66 $23.66 $23.32 $23.39 $17.57 226,799
2018-09-05 $23.50 $23.67 $23.47 $23.60 $17.73 112,531
2018-09-04 $23.56 $23.57 $23.47 $23.56 $17.70 152,876
2018-08-31 $23.43 $23.62 $23.41 $23.52 $17.67 160,704
2018-08-30 $23.48 $23.52 $23.41 $23.50 $17.66 128,496
2018-08-29 $23.40 $23.67 $23.35 $23.60 $17.73 181,958
2018-08-28 $23.34 $23.38 $23.28 $23.36 $17.55 108,646
2018-08-27 $23.45 $23.49 $23.28 $23.30 $17.51 155,815
2018-08-24 $23.30 $23.35 $23.27 $23.35 $17.54 99,025
2018-08-23 $23.43 $23.44 $23.24 $23.27 $17.48 131,806
2018-08-22 $23.39 $23.47 $23.35 $23.39 $17.57 101,865
2018-08-21 $23.57 $23.59 $23.44 $23.45 $17.62 140,436
2018-08-20 $23.64 $23.75 $23.55 $23.68 $17.67 208,966
2018-08-17 $23.43 $23.54 $23.32 $23.54 $17.57 145,210
2018-08-16 $23.23 $23.41 $23.23 $23.38 $17.45 154,990
2018-08-15 $23.30 $23.30 $23.11 $23.26 $17.36 133,721
2018-08-14 $23.29 $23.33 $23.22 $23.30 $17.39 129,388
2018-08-13 $23.32 $23.38 $23.20 $23.23 $17.34 109,383
2018-08-10 $23.30 $23.34 $23.20 $23.26 $17.36 101,961
2018-08-09 $23.27 $23.37 $23.26 $23.32 $17.41 149,383
2018-08-08 $23.57 $23.57 $23.29 $23.33 $17.41 239,862
2018-08-07 $23.42 $23.53 $23.35 $23.53 $17.56 124,257
2018-08-06 $23.23 $23.37 $23.23 $23.35 $17.43 135,358
2018-08-03 $23.36 $23.36 $23.11 $23.21 $17.32 328,996
2018-08-02 $23.43 $23.43 $23.29 $23.36 $17.44 122,593
2018-08-01 $23.37 $23.49 $23.19 $23.48 $17.52 235,398
2018-07-31 $23.30 $23.46 $23.24 $23.42 $17.48 233,431
2018-07-30 $23.17 $23.23 $23.07 $23.22 $17.33 150,467
2018-07-27 $23.07 $23.15 $23.04 $23.15 $17.28 127,450
2018-07-26 $23.21 $23.21 $22.94 $22.97 $17.14 382,628
2018-07-25 $23.29 $23.35 $23.09 $23.15 $17.28 296,839
2018-07-24 $23.29 $23.29 $23.17 $23.23 $17.34 241,509
2018-07-23 $23.12 $23.23 $23.12 $23.23 $17.34 178,240
2018-07-20 $23.17 $23.20 $23.06 $23.12 $17.26 172,607
2018-07-19 $23.00 $23.20 $22.99 $23.04 $17.20 143,297
2018-07-18 $23.07 $23.09 $23.00 $23.03 $17.19 103,160
2018-07-17 $22.99 $23.15 $22.99 $23.08 $17.23 128,201
2018-07-16 $23.15 $23.28 $23.11 $23.20 $17.20 163,205
2018-07-13 $23.11 $23.18 $23.03 $23.11 $17.13 120,103
2018-07-12 $23.16 $23.17 $23.00 $23.11 $17.13 165,824
2018-07-11 $23.00 $23.10 $22.96 $23.05 $17.09 114,099
2018-07-10 $23.08 $23.11 $22.97 $23.04 $17.08 159,488
2018-07-09 $23.16 $23.19 $23.06 $23.07 $17.10 256,081
2018-07-06 $22.80 $23.10 $22.80 $23.03 $17.07 161,228
2018-07-05 $22.80 $22.94 $22.75 $22.83 $16.93 150,280
2018-07-03 $22.79 $22.94 $22.77 $22.77 $16.88 110,789
2018-07-02 $22.58 $22.86 $22.55 $22.75 $16.87 180,925
2018-06-29 $22.57 $22.76 $22.54 $22.70 $16.83 236,030
2018-06-28 $22.45 $22.59 $22.33 $22.47 $16.66 241,831
2018-06-27 $22.53 $22.65 $22.41 $22.46 $16.65 151,307
2018-06-26 $22.51 $22.57 $22.44 $22.50 $16.68 147,113
2018-06-25 $22.46 $22.51 $22.35 $22.41 $16.61 143,570
2018-06-22 $22.55 $22.57 $22.44 $22.48 $16.67 254,108
2018-06-21 $22.51 $22.59 $22.33 $22.39 $16.60 215,399
2018-06-20 $22.72 $22.72 $22.48 $22.51 $16.69 327,491
2018-06-19 $22.60 $22.73 $22.54 $22.60 $16.76 146,807
2018-06-18 $22.74 $22.98 $22.70 $22.91 $16.87 235,243
2018-06-15 $22.73 $22.78 $22.62 $22.78 $16.77 200,677
2018-06-14 $22.69 $22.84 $22.67 $22.73 $16.74 206,228
2018-06-13 $22.93 $22.93 $22.66 $22.72 $16.73 225,325
2018-06-12 $22.83 $22.88 $22.76 $22.88 $16.85 234,579
2018-06-11 $22.54 $22.81 $22.53 $22.80 $16.79 228,091
2018-06-08 $22.63 $22.65 $22.43 $22.45 $16.53 315,856
2018-06-07 $22.70 $22.73 $22.60 $22.61 $16.65 349,900
2018-06-06 $22.68 $22.74 $22.53 $22.72 $16.73 319,428
2018-06-05 $22.53 $22.68 $22.50 $22.62 $16.66 351,344
2018-06-04 $22.47 $22.57 $22.43 $22.53 $16.59 197,755
2018-06-01 $22.48 $22.48 $22.34 $22.44 $16.52 207,900
2018-05-31 $22.43 $22.44 $22.27 $22.40 $16.49 206,395
2018-05-30 $22.03 $22.38 $22.03 $22.37 $16.47 184,038
2018-05-29 $22.00 $22.14 $21.91 $22.05 $16.24 224,997
2018-05-25 $22.03 $22.07 $21.81 $21.95 $16.16 292,599
2018-05-24 $22.11 $22.11 $21.96 $22.02 $16.21 141,449
2018-05-23 $22.00 $22.10 $21.96 $22.06 $16.24 127,741
2018-05-22 $21.91 $22.06 $21.87 $22.00 $16.20 123,735
2018-05-21 $21.91 $21.96 $21.79 $21.87 $16.10 211,250
2018-05-18 $22.04 $22.04 $21.63 $21.78 $16.04 284,553
2018-05-17 $22.13 $22.17 $21.93 $21.97 $16.18 215,395
2018-05-16 $22.36 $22.37 $22.12 $22.14 $16.30 184,921
2018-05-15 $22.22 $22.39 $22.05 $22.37 $16.47 320,292
2018-05-14 $22.36 $22.48 $22.29 $22.35 $16.34 172,395
2018-05-11 $22.31 $22.43 $22.25 $22.26 $16.28 166,790
2018-05-10 $22.11 $22.31 $22.09 $22.30 $16.31 124,728
2018-05-09 $22.21 $22.23 $22.03 $22.03 $16.11 254,418
2018-05-08 $22.25 $22.32 $22.10 $22.23 $16.26 242,357
2018-05-07 $22.16 $22.36 $22.15 $22.26 $16.28 236,036
2018-05-04 $21.90 $22.20 $21.82 $22.17 $16.21 148,700
2018-05-03 $22.13 $22.14 $21.91 $21.91 $16.02 146,544
2018-05-02 $22.01 $22.14 $21.94 $22.07 $16.14 192,173
2018-05-01 $21.91 $22.00 $21.84 $21.93 $16.04 220,685
2018-04-30 $21.96 $22.09 $21.92 $21.92 $16.03 212,019
2018-04-27 $21.79 $22.01 $21.76 $21.96 $16.06 239,897
2018-04-26 $21.59 $21.77 $21.51 $21.76 $15.91 160,510
2018-04-25 $21.57 $21.59 $21.37 $21.46 $15.69 153,635
2018-04-24 $21.67 $21.73 $21.49 $21.52 $15.74 172,481
2018-04-23 $21.65 $21.69 $21.50 $21.57 $15.77 153,100
2018-04-20 $21.70 $21.78 $21.58 $21.62 $15.81 182,281
2018-04-19 $21.81 $21.86 $21.62 $21.70 $15.87 123,652
2018-04-18 $21.85 $21.99 $21.85 $21.91 $16.02 155,406
2018-04-17 $21.70 $21.84 $21.62 $21.83 $15.96 200,192
2018-04-16 $21.70 $21.80 $21.64 $21.70 $15.76 193,790
2018-04-13 $21.62 $21.62 $21.44 $21.58 $15.67 212,483
2018-04-12 $21.64 $21.64 $21.44 $21.55 $15.65 145,825
2018-04-11 $21.64 $21.74 $21.46 $21.51 $15.62 273,990
2018-04-10 $21.61 $21.75 $21.56 $21.68 $15.74 295,965
2018-04-09 $21.33 $21.75 $21.33 $21.45 $15.58 224,099
2018-04-06 $21.48 $21.57 $21.20 $21.26 $15.44 270,184
2018-04-05 $21.44 $21.50 $21.25 $21.49 $15.60 210,552
2018-04-04 $21.28 $21.43 $21.20 $21.40 $15.54 276,546
2018-04-03 $21.39 $21.56 $21.25 $21.50 $15.61 261,661
2018-04-02 $21.42 $21.43 $21.21 $21.31 $15.47 284,638
2018-03-29 $21.40 $21.47 $21.27 $21.41 $15.55 204,418
2018-03-28 $21.03 $21.31 $21.03 $21.27 $15.44 224,932
2018-03-27 $21.03 $21.29 $21.02 $21.14 $15.35 237,386
2018-03-26 $21.19 $21.19 $20.90 $21.04 $15.28 225,104
2018-03-23 $21.20 $21.29 $20.88 $20.93 $15.20 307,895
2018-03-22 $21.25 $21.29 $21.11 $21.15 $15.36 258,943
2018-03-21 $21.19 $21.33 $21.18 $21.30 $15.47 195,642
2018-03-20 $21.25 $21.33 $21.07 $21.13 $15.34 347,064
2018-03-19 $21.55 $21.57 $21.27 $21.38 $15.41 296,002
2018-03-16 $21.61 $21.69 $21.51 $21.55 $15.53 230,401
2018-03-15 $21.81 $21.90 $21.33 $21.54 $15.53 325,503
2018-03-14 $21.80 $21.88 $21.67 $21.86 $15.76 245,172
2018-03-13 $21.85 $21.92 $21.61 $21.64 $15.60 206,342
2018-03-12 $21.75 $21.92 $21.72 $21.73 $15.66 275,366
2018-03-09 $21.41 $21.67 $21.32 $21.62 $15.58 288,321
2018-03-08 $21.29 $21.41 $21.25 $21.28 $15.34 278,718
2018-03-07 $21.56 $21.59 $21.21 $21.27 $15.33 353,547
2018-03-06 $21.43 $21.78 $21.29 $21.78 $15.70 290,132
2018-03-05 $21.32 $21.41 $21.22 $21.29 $15.35 295,198
2018-03-02 $21.15 $21.41 $21.09 $21.39 $15.42 270,635
2018-03-01 $21.51 $21.67 $21.18 $21.26 $15.33 365,732
2018-02-28 $21.84 $21.85 $21.45 $21.50 $15.50 429,592
2018-02-27 $22.13 $22.13 $21.66 $21.75 $15.68 363,607
2018-02-26 $22.00 $22.16 $21.94 $22.06 $15.90 286,252
2018-02-23 $21.53 $21.88 $21.53 $21.86 $15.76 292,029
2018-02-22 $21.75 $21.86 $21.45 $21.48 $15.48 388,431
2018-02-21 $22.01 $22.13 $21.63 $21.64 $15.60 269,060
2018-02-20 $22.22 $22.26 $21.90 $21.95 $15.82 287,265
2018-02-16 $22.12 $22.34 $22.10 $22.21 $16.01 242,384
2018-02-15 $21.77 $22.14 $21.77 $22.12 $15.94 207,392
2018-02-14 $21.66 $21.77 $21.53 $21.73 $15.66 332,941
2018-02-13 $21.72 $21.78 $21.36 $21.77 $15.69 420,550
2018-02-12 $21.47 $21.86 $21.30 $21.82 $15.62 472,836
2018-02-09 $21.70 $21.80 $21.02 $21.34 $15.27 504,490
2018-02-08 $22.19 $22.19 $21.54 $21.55 $15.42 462,463
2018-02-07 $21.92 $22.44 $21.91 $22.08 $15.80 468,467
2018-02-06 $21.41 $21.94 $21.00 $21.87 $15.65 632,620
2018-02-05 $22.66 $22.70 $21.31 $21.67 $15.51 750,544
2018-02-02 $22.82 $22.82 $22.62 $22.76 $16.29 484,165
2018-02-01 $22.97 $23.06 $22.81 $22.89 $16.38 314,919
2018-01-31 $23.23 $23.26 $22.85 $22.99 $16.45 415,033
2018-01-30 $23.01 $23.11 $22.99 $23.01 $16.47 390,673
2018-01-29 $23.26 $23.31 $23.04 $23.06 $16.51 378,099
2018-01-26 $23.36 $23.43 $23.24 $23.27 $16.66 266,598
2018-01-25 $23.29 $23.42 $23.24 $23.29 $16.67 286,191
2018-01-24 $23.32 $23.39 $23.16 $23.17 $16.58 332,420
2018-01-23 $23.08 $23.38 $23.00 $23.26 $16.65 310,930
2018-01-22 $23.19 $23.19 $22.89 $23.09 $16.53 444,733
2018-01-19 $23.47 $23.56 $23.00 $23.03 $16.48 372,538
2018-01-18 $23.72 $23.72 $23.47 $23.47 $16.80 282,692
2018-01-17 $23.96 $23.99 $23.68 $23.68 $16.95 329,093
2018-01-16 $24.07 $24.19 $23.87 $23.87 $17.08 265,282
2018-01-12 $24.37 $24.37 $24.21 $24.22 $17.22 184,062
2018-01-11 $24.29 $24.50 $24.27 $24.40 $17.35 217,193
2018-01-10 $24.41 $24.49 $24.20 $24.26 $17.25 321,574
2018-01-09 $24.55 $24.61 $24.46 $24.49 $17.42 211,912
2018-01-08 $24.30 $24.55 $24.30 $24.49 $17.42 205,364
2018-01-05 $24.19 $24.38 $24.18 $24.31 $17.29 196,379
2018-01-04 $24.17 $24.32 $24.09 $24.09 $17.13 173,129
2018-01-03 $23.90 $24.10 $23.90 $24.05 $17.10 236,587
2018-01-02 $24.00 $24.12 $23.83 $23.94 $17.02 359,188
2017-12-29 $23.62 $24.00 $23.60 $24.00 $17.07 247,036
2017-12-28 $23.55 $23.60 $23.39 $23.44 $16.67 179,262
2017-12-27 $23.28 $23.63 $23.27 $23.57 $16.65 192,515
2017-12-26 $23.20 $23.30 $23.14 $23.22 $16.40 172,675
2017-12-22 $23.18 $23.28 $23.13 $23.27 $16.44 131,229
2017-12-21 $23.02 $23.22 $22.84 $23.08 $16.30 240,168
2017-12-20 $22.88 $23.14 $22.88 $23.11 $16.32 244,151
2017-12-19 $23.21 $23.27 $22.85 $22.86 $16.15 234,998
2017-12-18 $23.50 $23.51 $23.30 $23.35 $16.40 155,494
2017-12-15 $23.28 $23.50 $23.23 $23.42 $16.45 215,007
2017-12-14 $23.16 $23.31 $23.15 $23.28 $16.35 151,990
2017-12-13 $23.32 $23.40 $23.15 $23.15 $16.26 145,416
2017-12-12 $23.58 $23.58 $23.33 $23.34 $16.39 153,008
2017-12-11 $23.36 $23.63 $23.36 $23.63 $16.59 92,850
2017-12-08 $23.30 $23.39 $23.25 $23.34 $16.39 130,827
2017-12-07 $23.21 $23.30 $23.19 $23.30 $16.36 127,158
2017-12-06 $23.13 $23.31 $23.07 $23.28 $16.35 86,848
2017-12-05 $23.40 $23.47 $23.13 $23.15 $16.26 140,704
2017-12-04 $23.68 $23.76 $23.40 $23.41 $16.44 135,111
2017-12-01 $23.43 $23.60 $23.42 $23.59 $16.56 152,332
2017-11-30 $23.24 $23.46 $23.24 $23.43 $16.45 242,110
2017-11-29 $23.30 $23.36 $23.13 $23.26 $16.33 103,638
2017-11-28 $23.15 $23.32 $23.15 $23.29 $16.35 118,266
2017-11-27 $23.20 $23.26 $23.07 $23.07 $16.20 95,441
2017-11-24 $22.99 $23.25 $22.95 $23.21 $16.30 71,514
2017-11-22 $22.80 $22.97 $22.80 $22.89 $16.07 92,074
2017-11-21 $22.93 $22.96 $22.80 $22.85 $16.04 108,377
2017-11-20 $22.76 $22.83 $22.74 $22.83 $16.03 90,220
2017-11-17 $22.81 $22.84 $22.72 $22.80 $16.01 87,878
2017-11-16 $22.82 $22.87 $22.72 $22.76 $15.98 109,804
2017-11-15 $22.72 $22.77 $22.61 $22.73 $15.96 137,190
2017-11-14 $22.92 $22.97 $22.63 $22.77 $15.99 237,162
2017-11-13 $23.33 $23.39 $22.98 $23.01 $16.06 232,826
2017-11-10 $23.41 $23.47 $23.29 $23.40 $16.34 130,082
2017-11-09 $23.38 $23.50 $23.37 $23.49 $16.40 133,500
2017-11-08 $23.35 $23.49 $23.28 $23.49 $16.40 119,888
2017-11-07 $23.24 $23.32 $23.20 $23.28 $16.25 138,630
2017-11-06 $23.11 $23.25 $23.08 $23.19 $16.19 105,182
2017-11-03 $23.05 $23.13 $22.99 $23.09 $16.12 81,958
2017-11-02 $23.04 $23.10 $22.95 $23.01 $16.06 120,194
2017-11-01 $23.31 $23.31 $23.01 $23.07 $16.10 162,692
2017-10-31 $23.15 $23.31 $23.06 $23.26 $16.24 266,520
2017-10-30 $23.00 $23.08 $22.94 $23.06 $16.10 97,366
2017-10-27 $22.94 $23.03 $22.81 $23.00 $16.06 109,451
2017-10-26 $22.87 $22.94 $22.79 $22.85 $15.95 145,013
2017-10-25 $23.00 $23.00 $22.76 $22.81 $15.92 179,026
2017-10-24 $23.08 $23.14 $22.98 $23.01 $16.06 112,247
2017-10-23 $23.26 $23.26 $23.05 $23.06 $16.10 97,061
2017-10-20 $23.16 $23.27 $23.05 $23.27 $16.24 84,525
2017-10-19 $23.05 $23.18 $23.01 $23.18 $16.18 97,471
2017-10-18 $23.14 $23.19 $23.02 $23.05 $16.09 115,788
2017-10-17 $23.06 $23.12 $22.95 $23.10 $16.13 138,036
2017-10-16 $23.34 $23.34 $23.22 $23.25 $16.14 116,030
2017-10-13 $23.40 $23.40 $23.31 $23.34 $16.20 135,789
2017-10-12 $23.23 $23.31 $23.21 $23.30 $16.17 115,828
2017-10-11 $23.18 $23.24 $23.16 $23.24 $16.13 125,999
2017-10-10 $23.18 $23.19 $23.08 $23.17 $16.08 150,618
2017-10-09 $22.97 $23.13 $22.97 $23.13 $16.05 161,765
2017-10-06 $23.08 $23.08 $22.93 $22.99 $15.96 150,112
2017-10-05 $23.10 $23.10 $23.01 $23.09 $16.03 135,364
2017-10-04 $23.09 $23.09 $22.98 $23.07 $16.01 264,928
2017-10-03 $23.05 $23.16 $22.96 $23.16 $16.07 177,841
2017-10-02 $22.99 $23.10 $22.96 $23.10 $16.03 180,991
2017-09-29 $23.01 $23.07 $22.98 $23.00 $15.96 149,674
2017-09-28 $22.93 $22.99 $22.88 $22.92 $15.91 212,318
2017-09-27 $23.11 $23.18 $22.97 $23.00 $15.96 180,750
2017-09-26 $23.17 $23.26 $23.11 $23.11 $16.04 155,284
2017-09-25 $23.26 $23.29 $23.16 $23.16 $16.07 144,736
2017-09-22 $23.42 $23.42 $23.27 $23.28 $16.16 133,737
2017-09-21 $23.53 $23.53 $23.41 $23.46 $16.28 117,755
2017-09-20 $23.47 $23.54 $23.36 $23.43 $16.26 96,352
2017-09-19 $23.46 $23.51 $23.33 $23.51 $16.22 128,266
2017-09-18 $23.67 $23.69 $23.55 $23.61 $16.20 138,032
2017-09-15 $23.59 $23.66 $23.53 $23.66 $16.24 82,466
2017-09-14 $23.49 $23.63 $23.46 $23.62 $16.21 116,179
2017-09-13 $23.68 $23.68 $23.43 $23.47 $16.11 208,891
2017-09-12 $23.70 $23.79 $23.60 $23.76 $16.30 177,009
2017-09-11 $23.69 $23.73 $23.61 $23.69 $16.26 158,110
2017-09-08 $23.55 $23.66 $23.52 $23.57 $16.17 113,951
2017-09-07 $23.58 $23.59 $23.47 $23.54 $16.15 120,576
2017-09-06 $23.38 $23.50 $23.38 $23.43 $16.08 114,003
2017-09-05 $23.50 $23.61 $23.36 $23.37 $16.04 170,194
2017-09-01 $23.53 $23.69 $23.53 $23.53 $16.15 150,727
2017-08-31 $23.38 $23.53 $23.31 $23.53 $16.15 161,422
2017-08-30 $23.26 $23.32 $23.20 $23.30 $15.99 133,978
2017-08-29 $23.25 $23.36 $23.19 $23.33 $16.01 108,659
2017-08-28 $23.27 $23.35 $23.16 $23.28 $15.97 145,720
2017-08-25 $23.37 $23.37 $23.25 $23.32 $16.00 166,535
2017-08-24 $23.09 $23.30 $23.08 $23.28 $15.97 185,320
2017-08-23 $22.99 $23.15 $22.92 $23.15 $15.89 157,347
2017-08-22 $22.86 $22.99 $22.84 $22.99 $15.78 135,784
2017-08-21 $22.80 $22.90 $22.77 $22.79 $15.64 120,222
2017-08-18 $22.76 $22.87 $22.74 $22.81 $15.65 131,563
2017-08-17 $23.07 $23.14 $22.77 $22.77 $15.62 210,175
2017-08-16 $22.98 $23.09 $22.97 $23.05 $15.82 167,356
2017-08-15 $22.88 $23.00 $22.87 $22.97 $15.76 132,409
2017-08-14 $22.74 $23.05 $22.74 $23.05 $15.73 138,358
2017-08-11 $22.37 $22.74 $22.22 $22.68 $15.47 302,315
2017-08-10 $23.00 $23.08 $22.49 $22.55 $15.38 284,895
2017-08-09 $23.16 $23.21 $23.06 $23.09 $15.75 142,264
2017-08-08 $23.27 $23.32 $23.21 $23.22 $15.84 146,176
2017-08-07 $23.25 $23.37 $23.23 $23.32 $15.91 153,686
2017-08-04 $23.27 $23.37 $23.24 $23.28 $15.88 163,092
2017-08-03 $23.32 $23.38 $23.27 $23.32 $15.91 185,737
2017-08-02 $23.31 $23.44 $23.29 $23.41 $15.97 149,683
2017-08-01 $23.37 $23.38 $23.30 $23.38 $15.95 172,182
2017-07-31 $23.30 $23.35 $23.16 $23.32 $15.91 259,771
2017-07-28 $23.08 $23.22 $22.99 $23.13 $15.78 286,132
2017-07-27 $23.33 $23.40 $23.14 $23.18 $15.81 228,400
2017-07-26 $23.22 $23.38 $23.22 $23.32 $15.91 144,160
2017-07-25 $23.36 $23.42 $23.20 $23.22 $15.84 174,492
2017-07-24 $23.26 $23.41 $23.22 $23.37 $15.94 156,372
2017-07-21 $23.08 $23.36 $23.08 $23.30 $15.90 267,934
2017-07-20 $23.05 $23.14 $23.02 $23.04 $15.72 170,944
2017-07-19 $23.02 $23.10 $22.89 $23.04 $15.72 242,660
2017-07-18 $22.96 $23.08 $22.92 $22.97 $15.67 152,216
2017-07-17 $23.10 $23.19 $23.04 $23.09 $15.66 207,878
2017-07-14 $23.04 $23.19 $23.03 $23.09 $15.66 232,241
2017-07-13 $23.04 $23.21 $22.99 $22.99 $15.59 180,544
2017-07-12 $22.91 $23.13 $22.91 $23.01 $15.61 158,346
2017-07-11 $23.00 $23.12 $22.79 $22.87 $15.51 227,075
2017-07-10 $23.08 $23.19 $23.04 $23.05 $15.63 176,762
2017-07-07 $23.26 $23.30 $23.07 $23.07 $15.65 169,591
2017-07-06 $23.23 $23.36 $23.15 $23.16 $15.71 161,007
2017-07-05 $23.63 $23.66 $23.23 $23.27 $15.78 304,046
2017-07-03 $23.64 $23.76 $23.55 $23.61 $16.01 132,719
2017-06-30 $23.52 $23.71 $23.36 $23.63 $16.03 232,202
2017-06-29 $23.32 $23.48 $23.27 $23.47 $15.92 152,309
2017-06-28 $23.40 $23.47 $23.21 $23.43 $15.89 155,572
2017-06-27 $23.47 $23.55 $23.32 $23.32 $15.82 160,784
2017-06-26 $23.40 $23.52 $23.37 $23.38 $15.86 143,968
2017-06-23 $23.35 $23.47 $23.16 $23.36 $15.84 186,235
2017-06-22 $23.53 $23.53 $23.35 $23.37 $15.85 121,244
2017-06-21 $23.40 $23.52 $23.36 $23.39 $15.86 145,343
2017-06-20 $23.60 $23.60 $23.38 $23.45 $15.91 142,992
2017-06-19 $23.78 $23.93 $23.72 $23.80 $16.05 164,492
2017-06-16 $23.66 $23.79 $23.60 $23.75 $16.02 121,368
2017-06-15 $23.61 $23.65 $23.46 $23.60 $15.92 129,228
2017-06-14 $23.69 $23.73 $23.56 $23.62 $15.93 219,404
2017-06-13 $23.57 $23.69 $23.53 $23.62 $15.93 173,787
2017-06-12 $23.53 $23.70 $23.42 $23.55 $15.88 136,408
2017-06-09 $23.45 $23.68 $23.45 $23.55 $15.88 158,606
2017-06-08 $23.49 $23.60 $23.31 $23.56 $15.89 210,348
2017-06-07 $23.56 $23.63 $23.52 $23.54 $15.88 123,102
2017-06-06 $23.50 $23.64 $23.40 $23.60 $15.92 189,613
2017-06-05 $23.39 $23.57 $23.24 $23.57 $15.90 166,392
2017-06-02 $23.35 $23.41 $23.34 $23.40 $15.78 129,543
2017-06-01 $23.19 $23.37 $23.18 $23.26 $15.69 216,284
2017-05-31 $23.15 $23.29 $23.10 $23.11 $15.59 317,724
2017-05-30 $23.05 $23.22 $22.94 $23.01 $15.52 210,299
2017-05-26 $23.15 $23.20 $22.95 $22.99 $15.50 216,865
2017-05-25 $23.17 $23.35 $23.08 $23.16 $15.62 241,339
2017-05-24 $22.98 $23.11 $22.93 $23.08 $15.57 160,090
2017-05-23 $22.67 $23.00 $22.60 $22.91 $15.45 169,317
2017-05-22 $22.69 $22.80 $22.49 $22.62 $15.26 127,609
2017-05-19 $22.39 $22.72 $22.30 $22.61 $15.25 144,081
2017-05-18 $22.20 $22.34 $21.99 $22.31 $15.05 307,910
2017-05-17 $22.80 $22.82 $22.29 $22.31 $15.05 209,579
2017-05-16 $23.02 $23.05 $22.76 $22.80 $15.38 190,884
2017-05-15 $22.94 $23.13 $22.93 $23.08 $15.47 250,786
2017-05-12 $22.86 $22.94 $22.80 $22.89 $15.35 104,542
2017-05-11 $22.88 $22.90 $22.80 $22.82 $15.30 112,569
2017-05-10 $22.83 $22.94 $22.78 $22.91 $15.36 159,535
2017-05-09 $22.87 $22.90 $22.76 $22.80 $15.29 170,319
2017-05-08 $22.89 $22.93 $22.75 $22.84 $15.31 163,467
2017-05-05 $22.75 $22.95 $22.70 $22.94 $15.38 134,223
2017-05-04 $22.81 $22.91 $22.55 $22.76 $15.26 172,591
2017-05-03 $22.72 $22.87 $22.71 $22.83 $15.31 157,636
2017-05-02 $22.72 $22.79 $22.70 $22.78 $15.27 124,994
2017-05-01 $22.83 $22.85 $22.67 $22.71 $15.23 203,596
2017-04-28 $22.67 $22.78 $22.62 $22.76 $15.26 198,283
2017-04-27 $22.43 $22.64 $22.38 $22.64 $15.18 155,876
2017-04-26 $22.47 $22.47 $22.34 $22.42 $15.03 152,931
2017-04-25 $22.25 $22.49 $22.22 $22.45 $15.05 192,423
2017-04-24 $22.22 $22.32 $22.14 $22.28 $14.94 173,592
2017-04-21 $22.13 $22.19 $22.02 $22.14 $14.84 155,070
2017-04-20 $22.09 $22.19 $21.93 $22.17 $14.86 192,556
2017-04-19 $22.09 $22.11 $22.00 $22.11 $14.82 146,567
2017-04-18 $21.94 $22.09 $21.90 $22.08 $14.80 174,304
2017-04-17 $21.92 $22.06 $21.92 $22.05 $14.69 170,768
2017-04-13 $22.06 $22.06 $21.85 $21.95 $14.63 215,819
2017-04-12 $22.04 $22.10 $22.00 $22.01 $14.67 253,637
2017-04-11 $21.99 $22.10 $21.97 $22.00 $14.66 225,407
2017-04-10 $21.96 $22.06 $21.91 $21.94 $14.62 196,221
2017-04-07 $21.88 $21.99 $21.79 $21.93 $14.61 174,548
2017-04-06 $21.78 $21.91 $21.68 $21.90 $14.59 226,957
2017-04-05 $21.69 $21.75 $21.66 $21.73 $14.48 197,282
2017-04-04 $21.55 $21.63 $21.52 $21.62 $14.41 167,745
2017-04-03 $21.55 $21.60 $21.47 $21.57 $14.37 168,841
2017-03-31 $21.50 $21.60 $21.46 $21.55 $14.36 220,267
2017-03-30 $21.42 $21.46 $21.37 $21.46 $14.30 133,195
2017-03-29 $21.33 $21.45 $21.30 $21.43 $14.28 253,186
2017-03-28 $21.26 $21.35 $21.23 $21.31 $14.20 221,446
2017-03-27 $21.16 $21.25 $21.07 $21.25 $14.16 155,153
2017-03-24 $21.10 $21.23 $21.10 $21.20 $14.13 164,966
2017-03-23 $20.98 $21.18 $20.96 $21.08 $14.05 232,213
2017-03-22 $20.97 $21.05 $20.92 $21.00 $13.99 149,587
2017-03-21 $21.17 $21.17 $20.91 $20.97 $13.97 202,722
2017-03-20 $21.19 $21.25 $21.12 $21.24 $14.06 146,605
2017-03-17 $21.14 $21.23 $21.10 $21.20 $14.04 155,163
2017-03-16 $21.05 $21.11 $20.97 $21.09 $13.97 171,266
2017-03-15 $20.85 $21.07 $20.81 $21.05 $13.94 176,788
2017-03-14 $20.81 $20.86 $20.74 $20.82 $13.79 126,040
2017-03-13 $20.77 $20.88 $20.76 $20.85 $13.81 171,328
2017-03-10 $20.75 $20.84 $20.66 $20.70 $13.71 161,920
2017-03-09 $20.83 $20.84 $20.61 $20.71 $13.71 221,126
2017-03-08 $20.98 $21.06 $20.89 $20.89 $13.83 256,871
2017-03-07 $20.99 $21.13 $20.95 $20.97 $13.89 191,091
2017-03-06 $21.17 $21.17 $21.01 $21.05 $13.94 181,036
2017-03-03 $21.00 $21.24 $20.89 $21.23 $14.06 140,875
2017-03-02 $21.18 $21.29 $21.00 $21.00 $13.91 154,726
2017-03-01 $21.11 $21.28 $21.03 $21.27 $14.08 276,169
2017-02-28 $20.97 $21.05 $20.88 $21.05 $13.94 207,847
2017-02-27 $20.85 $20.94 $20.83 $20.94 $13.87 203,600
2017-02-24 $20.82 $20.92 $20.78 $20.85 $13.81 156,879
2017-02-23 $20.88 $20.95 $20.82 $20.94 $13.87 269,583
2017-02-22 $20.72 $20.81 $20.72 $20.81 $13.78 149,558
2017-02-21 $20.65 $20.81 $20.65 $20.77 $13.75 200,788
2017-02-17 $20.70 $20.72 $20.63 $20.65 $13.67 167,455
2017-02-16 $20.74 $20.82 $20.63 $20.75 $13.74 211,067
2017-02-15 $20.80 $20.80 $20.70 $20.77 $13.75 313,787
2017-02-14 $20.80 $20.87 $20.68 $20.86 $13.81 269,958
2017-02-13 $20.87 $20.95 $20.85 $20.94 $13.78 245,494
2017-02-10 $20.85 $20.91 $20.83 $20.87 $13.73 159,788
2017-02-09 $20.77 $20.88 $20.71 $20.84 $13.71 234,855
2017-02-08 $20.65 $20.71 $20.64 $20.71 $13.63 288,414
2017-02-07 $20.63 $20.67 $20.60 $20.64 $13.58 135,858
2017-02-06 $20.64 $20.67 $20.57 $20.66 $13.59 186,590
2017-02-03 $20.60 $20.69 $20.57 $20.67 $13.60 299,663
2017-02-02 $20.45 $20.55 $20.41 $20.54 $13.51 201,716
2017-02-01 $20.60 $20.60 $20.45 $20.50 $13.49 237,770
2017-01-31 $20.48 $20.56 $20.45 $20.56 $13.53 270,578
2017-01-30 $20.50 $20.54 $20.42 $20.46 $13.46 209,317
2017-01-27 $20.66 $20.66 $20.53 $20.55 $13.52 173,893
2017-01-26 $20.56 $20.62 $20.50 $20.62 $13.57 285,325
2017-01-25 $20.42 $20.55 $20.39 $20.55 $13.52 289,758
2017-01-24 $20.25 $20.40 $20.23 $20.38 $13.41 269,141
2017-01-23 $20.24 $20.28 $20.20 $20.25 $13.32 181,789
2017-01-20 $20.17 $20.22 $20.11 $20.19 $13.28 262,433
2017-01-19 $20.15 $20.19 $20.02 $20.10 $13.23 247,496
2017-01-18 $20.16 $20.22 $20.06 $20.22 $13.30 359,787
2017-01-17 $20.05 $20.16 $20.04 $20.14 $13.25 361,708
2017-01-13 $20.01 $20.05 $19.92 $20.04 $13.10 335,247
2017-01-12 $20.03 $20.04 $19.86 $20.01 $13.08 380,955
2017-01-11 $19.89 $20.05 $19.81 $20.03 $13.09 311,307
2017-01-10 $19.86 $19.91 $19.77 $19.89 $13.00 274,032
2017-01-09 $19.81 $19.90 $19.75 $19.83 $12.96 268,279
2017-01-06 $19.62 $19.85 $19.62 $19.78 $12.93 495,458
2017-01-05 $19.47 $19.67 $19.42 $19.67 $12.86 417,712
2017-01-04 $19.40 $19.48 $19.39 $19.41 $12.69 421,425
2017-01-03 $19.39 $19.48 $19.36 $19.40 $12.68 385,677
2016-12-30 $19.53 $19.58 $19.34 $19.36 $12.65 306,727
2016-12-29 $19.31 $19.44 $19.31 $19.37 $12.66 256,580
2016-12-28 $19.39 $19.46 $19.29 $19.34 $12.64 208,588
2016-12-27 $19.84 $19.94 $19.77 $19.82 $12.67 288,380
2016-12-23 $19.86 $19.92 $19.70 $19.82 $12.67 324,181
2016-12-22 $19.92 $19.92 $19.78 $19.79 $12.65 379,523
2016-12-21 $19.79 $19.93 $19.79 $19.85 $12.69 299,521
2016-12-20 $19.80 $19.85 $19.76 $19.80 $12.66 293,488
2016-12-19 $19.85 $19.85 $19.77 $19.80 $12.66 258,892
2016-12-16 $19.92 $19.92 $19.72 $19.79 $12.65 242,265
2016-12-15 $20.01 $20.03 $19.82 $19.84 $12.68 317,409
2016-12-14 $20.01 $20.11 $19.91 $20.05 $12.82 283,884
2016-12-13 $19.75 $20.05 $19.70 $20.03 $12.81 319,009
2016-12-12 $19.57 $19.79 $19.57 $19.65 $12.56 208,743
2016-12-09 $19.87 $19.92 $19.55 $19.57 $12.51 307,911
2016-12-08 $19.82 $19.96 $19.80 $19.86 $12.61 303,824
2016-12-07 $19.86 $19.91 $19.81 $19.85 $12.60 262,933
2016-12-06 $19.84 $19.87 $19.79 $19.80 $12.57 174,127
2016-12-05 $19.81 $19.84 $19.76 $19.82 $12.59 224,168
2016-12-02 $19.76 $19.80 $19.70 $19.76 $12.55 202,684
2016-12-01 $19.68 $19.80 $19.62 $19.77 $12.55 258,287
2016-11-30 $19.77 $19.88 $19.67 $19.69 $12.50 326,199
2016-11-29 $19.74 $19.83 $19.71 $19.83 $12.59 199,398
2016-11-28 $19.87 $19.92 $19.73 $19.73 $12.53 225,105
2016-11-25 $19.63 $19.83 $19.63 $19.83 $12.59 177,173
2016-11-23 $19.71 $19.81 $19.50 $19.51 $12.39 282,113
2016-11-22 $19.76 $19.85 $19.75 $19.82 $12.59 185,272
2016-11-21 $19.74 $19.74 $19.57 $19.67 $12.49 245,179
2016-11-18 $19.72 $19.80 $19.60 $19.63 $12.46 225,961
2016-11-17 $19.64 $19.80 $19.60 $19.76 $12.55 200,789
2016-11-16 $19.54 $19.61 $19.35 $19.60 $12.45 152,881
2016-11-15 $19.21 $19.60 $19.21 $19.59 $12.35 269,196
2016-11-14 $19.65 $19.65 $19.10 $19.17 $12.09 351,976
2016-11-11 $19.93 $19.94 $19.50 $19.69 $12.42 415,542
2016-11-10 $20.25 $20.28 $19.91 $20.10 $12.68 441,585
2016-11-09 $19.53 $20.46 $19.37 $20.39 $12.86 790,417
2016-11-08 $19.50 $19.74 $19.50 $19.64 $12.39 165,808
2016-11-07 $19.51 $19.59 $19.45 $19.56 $12.34 313,111
2016-11-04 $19.39 $19.52 $19.35 $19.40 $12.24 164,847
2016-11-03 $19.52 $19.55 $19.32 $19.41 $12.24 234,797
2016-11-02 $20.39 $20.45 $19.53 $19.56 $12.34 407,269
2016-11-01 $20.69 $20.69 $20.40 $20.49 $12.92 172,266
2016-10-31 $20.52 $20.70 $20.50 $20.70 $13.05 144,902
2016-10-28 $20.60 $20.67 $20.40 $20.49 $12.92 103,426
2016-10-27 $20.72 $20.72 $20.59 $20.70 $13.05 104,172
2016-10-26 $20.62 $20.77 $20.55 $20.72 $13.07 134,913
2016-10-25 $20.63 $20.71 $20.61 $20.67 $13.04 85,117
2016-10-24 $20.67 $20.70 $20.55 $20.65 $13.02 97,302
2016-10-21 $20.57 $20.61 $20.50 $20.58 $12.98 101,709
2016-10-20 $20.60 $20.67 $20.54 $20.64 $13.02 102,719
2016-10-19 $20.50 $20.67 $20.44 $20.67 $13.04 103,744
2016-10-18 $20.52 $20.70 $20.41 $20.41 $12.87 130,606
2016-10-17 $20.58 $20.64 $20.50 $20.54 $12.87 116,808
2016-10-14 $20.59 $20.66 $20.51 $20.58 $12.89 225,532
2016-10-13 $20.59 $20.62 $20.51 $20.61 $12.91 205,882
2016-10-12 $20.63 $20.72 $20.59 $20.69 $12.96 125,589
2016-10-11 $20.68 $20.74 $20.51 $20.61 $12.91 173,984
2016-10-10 $20.65 $20.77 $20.65 $20.74 $12.99 134,897
2016-10-07 $20.91 $21.00 $20.65 $20.68 $12.96 215,966
2016-10-06 $20.85 $20.95 $20.78 $20.91 $13.10 155,434
2016-10-05 $21.21 $21.24 $20.78 $20.91 $13.10 338,841
2016-10-04 $21.62 $21.62 $21.17 $21.34 $13.37 188,580
2016-10-03 $21.45 $21.64 $21.30 $21.63 $13.55 281,657
2016-09-30 $21.27 $21.60 $21.24 $21.54 $13.50 314,230
2016-09-29 $21.25 $21.37 $21.02 $21.36 $13.38 248,676
2016-09-28 $21.24 $21.35 $21.03 $21.25 $13.31 141,960
2016-09-27 $21.06 $21.30 $21.06 $21.23 $13.30 229,048
2016-09-26 $21.03 $21.12 $20.96 $21.00 $13.16 181,881
2016-09-23 $21.18 $21.28 $21.05 $21.05 $13.19 237,019
2016-09-22 $21.21 $21.36 $21.17 $21.21 $13.29 269,537
2016-09-21 $20.90 $21.06 $20.73 $21.03 $13.18 249,996
2016-09-20 $21.08 $21.12 $20.93 $20.94 $13.12 134,259
2016-09-19 $21.38 $21.45 $21.26 $21.29 $13.09 158,234
2016-09-16 $21.20 $21.34 $21.15 $21.28 $13.08 205,186
2016-09-15 $21.06 $21.15 $21.06 $21.13 $12.99 92,927
2016-09-14 $21.10 $21.23 $21.06 $21.09 $12.97 99,642
2016-09-13 $21.32 $21.32 $21.06 $21.13 $12.99 141,781
2016-09-12 $21.36 $21.46 $21.16 $21.44 $13.18 151,405
2016-09-09 $21.96 $21.96 $21.45 $21.50 $13.22 176,680
2016-09-08 $21.75 $22.14 $21.75 $22.14 $13.61 151,898
2016-09-07 $21.76 $21.83 $21.67 $21.82 $13.42 145,842
2016-09-06 $21.59 $21.75 $21.53 $21.74 $13.37 80,948
2016-09-02 $21.28 $21.50 $21.28 $21.49 $13.21 115,862
2016-09-01 $21.39 $21.45 $21.16 $21.19 $13.03 183,549
2016-08-31 $21.45 $21.46 $21.31 $21.34 $13.12 116,247
2016-08-30 $21.60 $21.67 $21.45 $21.46 $13.19 106,164
2016-08-29 $21.53 $21.69 $21.43 $21.59 $13.27 176,186
2016-08-26 $21.67 $21.76 $21.43 $21.59 $13.27 128,750
2016-08-25 $21.60 $21.70 $21.57 $21.63 $13.30 74,443
2016-08-24 $21.71 $21.71 $21.48 $21.66 $13.32 134,039
2016-08-23 $21.61 $21.72 $21.60 $21.65 $13.31 208,158
2016-08-22 $21.51 $21.61 $21.47 $21.61 $13.29 112,549
2016-08-19 $21.58 $21.58 $21.43 $21.54 $13.24 104,365
2016-08-18 $21.43 $21.61 $21.43 $21.60 $13.28 152,538
2016-08-17 $21.36 $21.49 $21.17 $21.47 $13.20 374,924
2016-08-16 $21.45 $21.49 $21.29 $21.34 $13.12 234,327
2016-08-15 $21.63 $21.63 $21.45 $21.52 $13.23 261,682
2016-08-12 $21.48 $21.54 $21.33 $21.51 $13.22 122,581
2016-08-11 $21.38 $21.46 $21.30 $21.44 $13.18 118,739
2016-08-10 $21.30 $21.37 $21.22 $21.31 $13.10 103,592
2016-08-09 $21.18 $21.31 $21.15 $21.29 $13.09 113,269
2016-08-08 $21.26 $21.37 $21.16 $21.23 $13.05 138,028
2016-08-05 $21.45 $21.46 $21.17 $21.23 $13.05 164,523
2016-08-04 $21.38 $21.48 $21.32 $21.47 $13.20 121,589
2016-08-03 $21.24 $21.41 $21.12 $21.39 $13.15 175,501
2016-08-02 $21.43 $21.46 $21.19 $21.23 $13.05 191,141
2016-08-01 $21.60 $21.61 $21.41 $21.41 $13.16 205,833
2016-07-29 $21.58 $21.65 $21.53 $21.61 $13.29 93,737
2016-07-28 $21.43 $21.56 $21.40 $21.54 $13.24 142,451
2016-07-27 $21.58 $21.58 $21.29 $21.44 $13.18 190,681
2016-07-26 $21.57 $21.59 $21.45 $21.50 $13.22 154,946
2016-07-25 $21.52 $21.62 $21.46 $21.55 $13.25 143,648
2016-07-22 $21.40 $21.52 $21.40 $21.52 $13.23 99,468
2016-07-21 $21.48 $21.48 $21.35 $21.39 $13.15 159,340
2016-07-20 $21.37 $21.49 $21.30 $21.48 $13.21 123,687
2016-07-19 $21.31 $21.37 $21.22 $21.25 $13.06 138,421
2016-07-18 $21.30 $21.50 $21.26 $21.29 $13.09 172,023
2016-07-15 $21.36 $21.41 $21.23 $21.23 $13.05 144,800
2016-07-14 $21.36 $21.45 $21.29 $21.43 $13.18 160,318
2016-07-13 $21.25 $21.32 $21.22 $21.25 $13.06 165,925
2016-07-12 $21.38 $21.45 $21.22 $21.24 $13.06 182,593
2016-07-11 $21.18 $21.39 $21.16 $21.28 $13.08 219,839
2016-07-08 $21.17 $21.31 $21.14 $21.18 $13.02 187,115
2016-07-07 $21.26 $21.37 $20.99 $21.11 $12.98 170,308
2016-07-06 $21.02 $21.38 $21.02 $21.27 $13.08 153,318
2016-07-05 $21.56 $21.65 $21.00 $21.11 $12.98 347,649
2016-07-01 $21.42 $21.74 $21.35 $21.71 $13.35 323,157
2016-06-30 $21.07 $21.48 $20.94 $21.42 $13.17 356,896
2016-06-29 $20.56 $20.94 $20.49 $20.94 $12.87 201,507
2016-06-28 $20.38 $20.48 $20.26 $20.41 $12.55 169,697
2016-06-27 $20.49 $20.49 $20.00 $20.17 $12.40 342,198
2016-06-24 $20.17 $20.72 $20.17 $20.54 $12.63 319,428
2016-06-23 $20.75 $20.85 $20.75 $20.79 $12.78 130,974
2016-06-22 $20.74 $20.75 $20.65 $20.69 $12.72 107,155
2016-06-21 $20.72 $20.76 $20.66 $20.70 $12.73 112,606
2016-06-20 $20.73 $20.77 $20.58 $20.68 $12.71 111,987
2016-06-17 $20.82 $20.93 $20.75 $20.88 $12.59 112,483
2016-06-16 $20.54 $20.75 $20.46 $20.74 $12.51 155,031
2016-06-15 $20.71 $20.77 $20.47 $20.62 $12.44 196,377
2016-06-14 $20.50 $20.75 $20.40 $20.72 $12.50 103,862
2016-06-13 $20.77 $20.82 $20.50 $20.52 $12.38 158,429
2016-06-10 $21.03 $21.11 $20.83 $20.91 $12.61 148,488
2016-06-09 $21.20 $21.24 $21.09 $21.20 $12.79 125,416
2016-06-08 $21.15 $21.34 $21.11 $21.28 $12.84 187,903
2016-06-07 $20.75 $21.09 $20.75 $21.06 $12.70 203,641
2016-06-06 $20.56 $20.74 $20.54 $20.73 $12.50 259,965
2016-06-03 $20.41 $20.48 $20.40 $20.48 $12.35 219,412
2016-06-02 $20.26 $20.36 $20.10 $20.35 $12.27 136,481
2016-06-01 $20.13 $20.24 $20.11 $20.24 $12.21 127,808
2016-05-31 $20.15 $20.22 $20.10 $20.18 $12.17 103,262
2016-05-27 $20.10 $20.11 $20.03 $20.07 $12.11 125,559
2016-05-26 $19.96 $20.15 $19.92 $20.15 $12.15 145,073
2016-05-25 $19.97 $19.97 $19.85 $19.93 $12.02 152,613
2016-05-24 $19.74 $19.93 $19.71 $19.88 $11.99 173,098
2016-05-23 $19.74 $19.84 $19.68 $19.68 $11.87 96,120
2016-05-20 $19.72 $19.74 $19.59 $19.69 $11.88 143,149
2016-05-19 $19.63 $19.72 $19.55 $19.71 $11.89 170,223
2016-05-18 $19.88 $19.91 $19.63 $19.70 $11.88 176,442
2016-05-17 $19.98 $20.03 $19.83 $19.89 $12.00 190,252
2016-05-16 $20.06 $20.16 $19.98 $19.98 $12.05 147,783
2016-05-13 $20.16 $20.18 $20.05 $20.08 $12.11 77,741
2016-05-12 $20.29 $20.29 $20.14 $20.16 $12.16 102,993
2016-05-11 $20.20 $20.25 $20.12 $20.18 $12.17 154,343
2016-05-10 $20.12 $20.33 $20.12 $20.24 $12.21 147,341
2016-05-09 $20.39 $20.39 $20.09 $20.12 $12.14 194,707
2016-05-06 $20.10 $20.41 $19.92 $20.41 $12.31 282,296
2016-05-05 $20.17 $20.22 $20.00 $20.16 $12.16 132,388
2016-05-04 $19.84 $20.11 $19.84 $20.11 $12.13 157,749
2016-05-03 $20.13 $20.27 $19.95 $20.00 $12.06 242,250
2016-05-02 $20.26 $20.33 $20.16 $20.30 $12.24 153,666
2016-04-29 $20.15 $20.33 $20.10 $20.20 $12.18 175,959
2016-04-28 $20.05 $20.25 $20.00 $20.15 $12.15 127,165
2016-04-27 $19.87 $20.15 $19.81 $20.09 $12.12 154,570
2016-04-26 $19.86 $19.93 $19.78 $19.93 $12.02 220,358
2016-04-25 $19.90 $19.96 $19.77 $19.86 $11.98 257,527
2016-04-22 $19.72 $19.88 $19.72 $19.79 $11.94 129,590
2016-04-21 $19.90 $19.90 $19.66 $19.74 $11.91 160,678
2016-04-20 $20.06 $20.10 $19.91 $19.94 $12.03 130,871
2016-04-19 $19.99 $20.08 $19.98 $20.05 $12.09 100,325
2016-04-18 $19.88 $20.09 $19.83 $19.96 $12.04 155,130
2016-04-15 $19.63 $19.93 $19.63 $19.89 $12.00 121,451
2016-04-14 $19.90 $20.00 $19.67 $19.74 $11.91 116,383
2016-04-13 $19.94 $19.94 $19.84 $19.94 $12.03 120,562
2016-04-12 $19.53 $19.92 $19.53 $19.88 $11.99 132,563
2016-04-11 $19.40 $19.64 $19.40 $19.54 $11.79 142,258
2016-04-08 $19.38 $19.55 $19.36 $19.37 $11.68 131,294
2016-04-07 $19.08 $19.29 $19.01 $19.22 $11.59 167,092
2016-04-06 $19.18 $19.31 $19.10 $19.21 $11.59 147,579
2016-04-05 $19.37 $19.45 $19.19 $19.22 $11.59 115,172
2016-04-04 $19.97 $19.97 $19.51 $19.55 $11.79 158,495
2016-04-01 $19.69 $19.97 $19.56 $19.93 $12.02 215,450
2016-03-31 $19.57 $20.05 $19.51 $19.81 $11.95 347,846
2016-03-30 $19.82 $19.85 $19.55 $19.62 $11.83 316,102
2016-03-29 $19.38 $19.70 $19.36 $19.68 $11.87 118,950
2016-03-28 $19.52 $19.59 $19.38 $19.47 $11.74 129,771
2016-03-24 $19.46 $19.49 $19.30 $19.49 $11.76 131,990
2016-03-23 $19.42 $19.50 $19.33 $19.50 $11.76 178,712
2016-03-22 $19.37 $19.49 $19.32 $19.44 $11.73 101,904
2016-03-21 $19.56 $19.56 $19.40 $19.42 $11.71 127,578
2016-03-18 $19.62 $19.67 $19.51 $19.55 $11.79 125,410
2016-03-17 $19.64 $20.04 $19.60 $19.95 $11.79 279,881
2016-03-16 $19.31 $19.65 $19.28 $19.65 $11.61 130,637
2016-03-15 $19.28 $19.37 $19.20 $19.35 $11.44 110,354
2016-03-14 $19.29 $19.38 $19.06 $19.32 $11.42 158,763
2016-03-11 $19.05 $19.35 $19.00 $19.34 $11.43 191,008
2016-03-10 $18.98 $19.10 $18.81 $18.86 $11.15 104,024
2016-03-09 $18.84 $18.99 $18.84 $18.89 $11.17 157,616
2016-03-08 $18.77 $18.84 $18.69 $18.76 $11.09 141,207
2016-03-07 $18.64 $18.91 $18.61 $18.90 $11.17 189,156
2016-03-04 $18.44 $18.78 $18.41 $18.67 $11.04 157,129
2016-03-03 $18.36 $18.45 $18.28 $18.44 $10.90 202,560
2016-03-02 $18.30 $18.39 $18.15 $18.37 $10.86 145,009
2016-03-01 $18.34 $18.39 $18.23 $18.32 $10.83 203,533
2016-02-29 $18.32 $18.36 $18.16 $18.18 $10.75 127,246
2016-02-26 $18.45 $18.50 $18.24 $18.33 $10.83 146,703
2016-02-25 $18.25 $18.43 $18.18 $18.38 $10.86 157,496
2016-02-24 $18.04 $18.27 $18.00 $18.22 $10.77 126,309
2016-02-23 $18.16 $18.20 $18.10 $18.20 $10.76 166,751
2016-02-22 $18.23 $18.37 $18.12 $18.16 $10.73 166,992
2016-02-19 $18.05 $18.14 $17.91 $18.13 $10.72 162,014
2016-02-18 $18.13 $18.17 $18.00 $18.05 $10.67 198,559
2016-02-17 $17.68 $18.05 $17.57 $18.04 $10.66 143,074
2016-02-16 $17.42 $17.53 $17.31 $17.52 $10.36 159,401
2016-02-12 $17.27 $17.27 $17.04 $17.24 $10.19 235,320
2016-02-11 $17.14 $17.21 $16.94 $17.16 $10.14 302,362
2016-02-10 $17.55 $17.55 $17.25 $17.38 $10.27 200,915
2016-02-09 $17.40 $17.56 $17.26 $17.45 $10.31 195,631
2016-02-08 $18.25 $18.25 $17.49 $17.65 $10.43 205,642
2016-02-05 $18.89 $18.89 $18.10 $18.36 $10.85 212,051
2016-02-04 $18.87 $19.00 $18.70 $18.94 $11.19 239,074
2016-02-03 $18.61 $18.89 $18.35 $18.85 $11.14 251,814
2016-02-02 $18.10 $18.49 $18.10 $18.46 $10.91 291,957
2016-02-01 $18.14 $18.63 $18.03 $18.63 $11.01 180,728
2016-01-29 $18.05 $18.30 $18.03 $18.18 $10.75 127,924
2016-01-28 $17.55 $18.00 $17.53 $17.99 $10.63 326,928
2016-01-27 $17.23 $17.42 $17.21 $17.37 $10.27 221,852
2016-01-26 $17.13 $17.37 $17.13 $17.23 $10.18 198,200
2016-01-25 $16.96 $17.23 $16.88 $17.08 $10.10 219,562
2016-01-22 $16.59 $17.11 $16.59 $17.06 $10.08 232,538
2016-01-21 $16.23 $16.65 $16.23 $16.48 $9.74 316,486
2016-01-20 $16.67 $16.70 $15.85 $16.15 $9.55 510,966
2016-01-19 $17.15 $17.15 $16.78 $16.97 $10.03 220,556
2016-01-15 $17.16 $17.20 $16.93 $16.94 $10.01 420,065
2016-01-14 $17.18 $17.47 $17.11 $17.40 $10.28 250,284
2016-01-13 $17.59 $17.71 $17.21 $17.21 $10.17 279,565
2016-01-12 $17.78 $17.80 $17.38 $17.49 $10.34 288,318
2016-01-11 $17.86 $17.91 $17.59 $17.59 $10.40 302,994
2016-01-08 $18.00 $18.08 $17.77 $17.77 $10.50 266,547
2016-01-07 $18.04 $18.13 $17.92 $17.96 $10.62 382,809
2016-01-06 $18.48 $18.53 $18.21 $18.23 $10.77 530,264
2016-01-05 $19.00 $19.04 $18.65 $18.65 $11.02 435,609
2016-01-04 $19.00 $19.08 $18.67 $19.04 $11.25 444,864
2015-12-31 $18.93 $19.22 $18.88 $19.08 $11.28 502,329
2015-12-30 $18.91 $18.99 $18.84 $18.91 $11.18 233,615
2015-12-29 $19.07 $19.16 $18.96 $18.98 $11.22 294,459
2015-12-28 $18.94 $19.07 $18.81 $19.05 $11.26 285,276
2015-12-24 $18.90 $19.02 $18.84 $18.98 $11.22 116,294
2015-12-23 $18.45 $18.99 $18.45 $18.89 $11.17 232,315
2015-12-22 $18.22 $18.43 $18.20 $18.38 $10.86 264,894
2015-12-21 $18.11 $18.23 $18.11 $18.22 $10.77 310,006
2015-12-18 $18.11 $18.13 $17.95 $18.04 $10.66 275,730
2015-12-17 $18.24 $18.31 $18.03 $18.11 $10.70 366,559
2015-12-16 $18.18 $18.53 $18.18 $18.51 $10.70 345,449
2015-12-15 $18.14 $18.32 $18.12 $18.13 $10.48 293,105
2015-12-14 $18.15 $18.23 $18.03 $18.12 $10.48 389,407
2015-12-11 $18.21 $18.27 $18.16 $18.18 $10.51 281,554
2015-12-10 $18.32 $18.50 $18.32 $18.32 $10.59 162,121
2015-12-09 $18.36 $18.64 $18.26 $18.37 $10.62 347,312
2015-12-08 $18.50 $18.55 $18.24 $18.31 $10.59 320,286
2015-12-07 $18.90 $18.90 $18.54 $18.59 $10.75 172,896
2015-12-04 $18.92 $19.01 $18.90 $18.96 $10.96 209,707
2015-12-03 $19.08 $19.08 $18.91 $18.93 $10.95 179,018
2015-12-02 $19.25 $19.39 $19.06 $19.06 $11.02 181,021
2015-12-01 $19.24 $19.30 $19.17 $19.30 $11.16 177,016
2015-11-30 $19.10 $19.19 $19.10 $19.14 $11.07 150,681
2015-11-27 $19.05 $19.17 $19.01 $19.15 $11.07 36,316
2015-11-25 $19.04 $19.20 $19.01 $19.08 $11.03 83,009
2015-11-24 $19.02 $19.11 $19.00 $19.07 $11.03 151,966
2015-11-23 $19.29 $19.38 $19.06 $19.11 $11.05 134,581
2015-11-20 $19.32 $19.46 $19.30 $19.35 $11.19 145,975
2015-11-19 $19.19 $19.34 $19.18 $19.29 $11.16 141,267
2015-11-18 $19.05 $19.17 $19.02 $19.14 $11.07 152,472
2015-11-17 $19.20 $19.24 $18.98 $19.05 $11.02 132,270
2015-11-16 $18.99 $19.17 $18.96 $19.14 $11.07 209,312
2015-11-13 $19.01 $19.02 $18.90 $18.99 $10.98 189,243
2015-11-12 $18.92 $19.06 $18.85 $18.99 $10.98 262,993
2015-11-11 $19.10 $19.22 $18.95 $18.96 $10.96 173,726
2015-11-10 $19.03 $19.16 $18.99 $19.06 $11.02 186,525
2015-11-09 $19.33 $19.33 $19.10 $19.12 $11.06 163,925
2015-11-06 $19.80 $19.80 $19.28 $19.48 $11.26 318,138
2015-11-05 $19.90 $20.07 $19.76 $19.90 $11.51 189,129
2015-11-04 $20.11 $20.12 $19.82 $19.97 $11.55 143,239
2015-11-03 $19.92 $20.18 $19.71 $20.10 $11.62 266,397
2015-11-02 $19.92 $20.02 $19.85 $20.02 $11.58 176,894
2015-10-30 $19.67 $19.95 $19.67 $19.93 $11.53 187,972
2015-10-29 $19.71 $19.82 $19.57 $19.64 $11.36 145,018
2015-10-28 $19.87 $20.01 $19.71 $19.82 $11.46 136,156
2015-10-27 $19.99 $19.99 $19.82 $19.86 $11.48 125,150
2015-10-26 $20.18 $20.18 $19.95 $20.01 $11.57 119,550
2015-10-23 $20.25 $20.31 $20.08 $20.25 $11.71 146,383
2015-10-22 $20.04 $20.24 $20.03 $20.18 $11.67 145,859
2015-10-21 $20.01 $20.09 $19.95 $19.96 $11.54 159,273
2015-10-20 $19.93 $20.18 $19.93 $20.01 $11.57 152,967
2015-10-19 $20.04 $20.09 $19.93 $19.96 $11.54 109,124
2015-10-16 $20.07 $20.15 $19.98 $20.12 $11.64 128,471
2015-10-15 $19.78 $20.14 $19.67 $20.09 $11.62 392,890
2015-10-14 $19.71 $19.89 $19.61 $19.76 $11.43 164,464
2015-10-13 $19.88 $19.92 $19.75 $19.75 $11.42 139,585
2015-10-12 $19.96 $20.11 $19.96 $20.00 $11.57 211,157
2015-10-09 $20.03 $20.04 $19.94 $19.95 $11.54 118,060
2015-10-08 $19.60 $20.00 $19.43 $20.00 $11.57 191,331
2015-10-07 $19.63 $19.72 $19.63 $19.72 $11.40 142,071
2015-10-06 $19.47 $19.62 $19.40 $19.57 $11.32 151,925
2015-10-05 $19.20 $19.53 $19.13 $19.51 $11.28 189,831
2015-10-02 $18.74 $19.11 $18.72 $19.08 $11.03 144,256
2015-10-01 $18.95 $19.01 $18.79 $18.96 $10.96 429,848
2015-09-30 $18.75 $19.07 $18.57 $19.07 $11.03 441,877
2015-09-29 $18.57 $18.64 $18.39 $18.55 $10.73 299,228
2015-09-28 $18.87 $18.89 $18.53 $18.64 $10.78 270,249
2015-09-25 $18.85 $18.98 $18.80 $18.92 $10.94 169,158
2015-09-24 $18.76 $18.91 $18.65 $18.82 $10.88 198,972
2015-09-23 $18.97 $19.02 $18.83 $18.94 $10.95 98,115
2015-09-22 $18.84 $19.00 $18.78 $19.00 $10.99 161,323
2015-09-21 $19.00 $19.22 $18.99 $19.10 $11.05 129,541
2015-09-18 $18.93 $19.23 $18.93 $19.10 $11.05 170,612
2015-09-17 $19.15 $19.60 $19.15 $19.42 $11.00 147,900
2015-09-16 $19.09 $19.25 $18.91 $19.25 $10.90 145,343
2015-09-15 $18.85 $19.06 $18.85 $19.00 $10.76 135,320
2015-09-14 $18.96 $18.99 $18.85 $18.91 $10.71 166,956
2015-09-11 $18.97 $19.05 $18.86 $18.99 $10.76 155,251
2015-09-10 $18.96 $19.15 $18.96 $19.02 $10.77 205,147
2015-09-09 $19.52 $19.52 $18.97 $19.00 $10.76 136,456
2015-09-08 $19.27 $19.40 $19.26 $19.32 $10.94 151,460
2015-09-04 $19.02 $19.12 $18.93 $19.00 $10.76 168,845
2015-09-03 $19.30 $19.38 $19.12 $19.20 $10.88 260,171
2015-09-02 $19.50 $19.60 $19.21 $19.24 $10.90 320,531
2015-09-01 $19.18 $19.41 $19.15 $19.20 $10.88 283,313
2015-08-31 $19.83 $19.84 $19.60 $19.64 $11.12 184,901
2015-08-28 $19.91 $20.04 $19.77 $19.85 $11.24 264,408
2015-08-27 $19.76 $19.93 $19.54 $19.85 $11.24 206,315
2015-08-26 $19.82 $19.82 $19.30 $19.58 $11.09 196,728
2015-08-25 $19.99 $19.99 $19.53 $19.53 $11.06 219,421
2015-08-24 $19.74 $19.79 $17.50 $19.71 $11.16 618,674
2015-08-21 $20.80 $20.89 $20.60 $20.60 $11.67 199,825
2015-08-20 $21.07 $21.19 $20.90 $20.97 $11.88 132,786
2015-08-19 $21.11 $21.38 $21.02 $21.22 $12.02 138,398
2015-08-18 $21.06 $21.23 $20.98 $21.20 $12.01 180,375
2015-08-17 $21.02 $21.23 $21.01 $21.13 $11.97 164,917
2015-08-14 $21.04 $21.15 $20.96 $21.15 $11.98 105,906
2015-08-13 $20.97 $21.05 $20.85 $21.03 $11.91 123,032
2015-08-12 $20.77 $21.05 $20.77 $21.04 $11.92 125,151
2015-08-11 $20.74 $20.98 $20.69 $20.98 $11.88 154,486
2015-08-10 $20.88 $20.96 $20.85 $20.94 $11.86 121,597
2015-08-07 $20.83 $20.95 $20.70 $20.85 $11.81 101,533
2015-08-06 $20.87 $20.96 $20.62 $20.96 $11.87 173,889
2015-08-05 $20.99 $21.06 $20.88 $20.94 $11.86 135,753
2015-08-04 $21.18 $21.19 $20.87 $20.99 $11.89 228,249
2015-08-03 $21.14 $21.23 $21.13 $21.20 $12.01 134,217
2015-07-31 $21.07 $21.25 $21.02 $21.16 $11.99 151,365
2015-07-30 $20.95 $21.05 $20.91 $21.05 $11.92 92,763
2015-07-29 $20.72 $21.08 $20.62 $21.08 $11.94 201,110
2015-07-28 $20.59 $20.79 $20.53 $20.79 $11.78 151,822
2015-07-27 $20.57 $20.66 $20.51 $20.63 $11.69 100,408
2015-07-24 $20.71 $20.76 $20.58 $20.66 $11.70 162,673
2015-07-23 $20.93 $20.93 $20.67 $20.75 $11.75 206,496
2015-07-22 $20.95 $21.02 $20.81 $20.86 $11.82 122,780
2015-07-21 $20.86 $21.10 $20.84 $21.06 $11.93 203,640
2015-07-20 $21.13 $21.13 $20.94 $20.96 $11.87 130,198
2015-07-17 $21.36 $21.36 $21.13 $21.13 $11.97 150,999
2015-07-16 $21.24 $21.46 $21.24 $21.42 $12.13 176,053
2015-07-15 $21.27 $21.43 $21.16 $21.19 $12.00 258,494
2015-07-14 $21.18 $21.39 $21.00 $21.30 $12.06 91,952
2015-07-13 $21.14 $21.28 $21.08 $21.25 $12.04 198,193
2015-07-10 $20.99 $21.13 $20.95 $21.11 $11.96 146,882
2015-07-09 $21.24 $21.28 $20.81 $20.82 $11.79 234,997
2015-07-08 $21.01 $21.09 $20.84 $20.97 $11.88 155,338
2015-07-07 $21.09 $21.22 $20.92 $21.22 $12.02 145,709
2015-07-06 $20.90 $21.09 $20.86 $21.04 $11.92 201,226
2015-07-02 $21.23 $21.29 $21.08 $21.10 $11.95 132,162
2015-07-01 $21.10 $21.37 $20.98 $21.23 $12.03 288,117
2015-06-30 $21.16 $21.24 $20.83 $21.02 $11.91 412,762
2015-06-29 $21.02 $21.17 $20.93 $20.94 $11.86 238,584
2015-06-26 $21.38 $21.38 $21.08 $21.25 $12.04 174,060
2015-06-25 $21.63 $21.63 $21.41 $21.44 $12.14 136,552
2015-06-24 $21.44 $21.62 $21.42 $21.48 $12.17 190,656
2015-06-23 $21.53 $21.67 $21.51 $21.52 $12.19 169,646
2015-06-22 $21.70 $21.83 $21.41 $21.46 $12.16 202,347
2015-06-19 $21.64 $21.73 $21.60 $21.62 $12.25 90,049
2015-06-18 $21.56 $21.81 $21.50 $21.73 $12.31 116,611
2015-06-17 $21.91 $21.99 $21.76 $21.97 $12.22 86,706
2015-06-16 $21.74 $21.90 $21.73 $21.87 $12.16 83,076
2015-06-15 $21.72 $21.86 $21.63 $21.81 $12.13 128,195
2015-06-12 $21.82 $21.89 $21.75 $21.75 $12.10 119,414
2015-06-11 $21.71 $21.97 $21.70 $21.94 $12.20 152,815
2015-06-10 $21.61 $21.85 $21.61 $21.71 $12.07 221,124
2015-06-09 $21.59 $21.74 $21.42 $21.53 $11.97 309,599
2015-06-08 $21.76 $21.81 $21.67 $21.67 $12.05 140,477
2015-06-05 $22.07 $22.20 $21.82 $21.84 $12.15 199,195
2015-06-04 $22.30 $22.43 $22.10 $22.12 $12.30 147,969
2015-06-03 $22.55 $22.55 $22.38 $22.44 $12.48 126,258
2015-06-02 $22.63 $22.63 $22.45 $22.52 $12.53 154,878
2015-06-01 $22.57 $22.70 $22.52 $22.63 $12.59 81,200
2015-05-29 $22.73 $22.79 $22.55 $22.57 $12.55 191,796
2015-05-28 $22.63 $22.79 $22.60 $22.68 $12.61 130,913
2015-05-27 $22.62 $22.71 $22.59 $22.71 $12.63 87,630
2015-05-26 $22.77 $22.82 $22.57 $22.58 $12.56 100,609
2015-05-22 $22.93 $22.95 $22.75 $22.88 $12.73 101,318
2015-05-21 $22.89 $23.07 $22.89 $22.98 $12.78 106,594
2015-05-20 $22.87 $22.95 $22.81 $22.85 $12.71 60,032
2015-05-19 $22.86 $22.94 $22.82 $22.87 $12.72 83,528
2015-05-18 $22.88 $22.97 $22.85 $22.92 $12.75 108,279
2015-05-15 $22.87 $23.06 $22.81 $22.96 $12.77 138,839
2015-05-14 $22.56 $22.86 $22.56 $22.84 $12.70 127,980
2015-05-13 $22.60 $22.78 $22.50 $22.52 $12.53 161,657
2015-05-12 $22.48 $22.63 $22.36 $22.63 $12.59 119,721
2015-05-11 $22.56 $22.71 $22.56 $22.59 $12.56 122,213

Cohen & Steers Infrastructure Fund Inc (UTF) News Headlines

Recent Cohen & Steers Infrastructure Fund Inc (UTF) News
Similar Companies to Cohen & Steers Infrastructure Fund Inc (UTF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.